SUN HUNG KAI PROPERTIES LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 80016  2023-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-26 0 105.8 - - 103.8 107.5 31,000 3,296,550 106.34 105.8 - - 103.8 107.5 31,000 106.34 3.73%
2026-01-23 0 102.0 - 107.0 - - 0 0 - 102.0 - 107.0 - - 0 - 0.00%
2026-01-22 0 102.0 - 105.0 100.9 102.0 15,500 1,573,500 101.52 102.0 - 105.0 100.9 102.0 15,500 101.52 3.87%
2026-01-21 0 98.20 - - 98.25 98.40 2,000 196,725 98.363 98.20 - - 98.25 98.40 2,000 98.363 0.00%
2026-01-20 0 98.20 - - 99.00 99.25 1,000 99,125 99.125 98.20 - - 99.00 99.25 1,000 99.125 -0.81%
2026-01-19 0 99.00 - 105.0 100.1 100.1 4,000 400,400 100.10 99.00 - 105.0 100.1 100.1 4,000 100.10 -1.59%
2026-01-16 0 100.6 - 100.6 99.90 100.7 2,000 200,250 100.13 100.6 - 100.6 99.90 100.7 2,000 100.13 1.36%
2026-01-15 0 99.25 - 99.90 97.60 99.60 11,000 1,090,600 99.145 99.25 - 99.90 97.60 99.60 11,000 99.145 2.64%
2026-01-14 0 96.70 - 98.00 96.00 97.25 4,000 387,775 96.944 96.70 - 98.00 96.00 97.25 4,000 96.944 0.26%
2026-01-13 0 96.45 - 98.00 95.40 97.40 14,500 1,397,650 96.390 96.45 - 98.00 95.40 97.40 14,500 96.390 1.42%
2026-01-12 0 95.10 - 95.30 94.00 95.20 4,500 426,950 94.878 95.10 - 95.30 94.00 95.20 4,500 94.878 2.15%
2026-01-09 0 93.10 - 94.00 92.10 93.10 20,500 1,897,125 92.543 93.10 - 94.00 92.10 93.10 20,500 92.543 1.42%
2026-01-08 0 91.80 - 95.00 89.55 92.00 21,500 1,962,875 91.297 91.80 - 95.00 89.55 92.00 21,500 91.297 2.51%
2026-01-07 0 89.55 - 91.00 89.65 90.80 15,000 1,358,050 90.537 89.55 - 91.00 89.65 90.80 15,000 90.537 1.59%
2026-01-06 0 88.15 84.20 89.10 87.20 89.15 4,000 353,825 88.456 88.15 84.20 89.10 87.20 89.15 4,000 88.456 2.92%
2026-01-05 0 85.65 - - - - 0 0 - 85.65 - - - - 0 - -0.52%
2026-01-02 0 86.10 85.55 - - - 0 0 - 86.10 85.55 - - - 0 - 1.59%
2025-12-31 0 84.75 84.50 - 84.80 84.80 500 42,400 84.800 84.75 84.50 - 84.80 84.80 500 84.800 -0.64%
2025-12-30 0 85.30 84.50 - 85.00 85.35 2,000 170,525 85.263 85.30 84.50 - 85.00 85.35 2,000 85.263 -0.29%
2025-12-29 0 85.55 - - 85.55 86.75 2,000 172,700 86.350 85.55 - - 85.55 86.75 2,000 86.350 -1.78%
2025-12-24 0 87.10 86.80 87.20 - - 0 0 - 87.10 86.80 87.20 - - 0 - 0.00%
2025-12-23 0 87.10 - - 86.55 87.15 6,000 521,350 86.892 87.10 - - 86.55 87.15 6,000 86.892 1.16%
2025-12-22 0 86.10 84.20 - 86.00 86.50 2,000 172,750 86.375 86.10 84.20 - 86.00 86.50 2,000 86.375 0.41%
2025-12-19 0 85.75 85.00 86.20 85.35 85.35 500 42,675 85.350 85.75 85.00 86.20 85.35 85.35 500 85.350 1.66%
2025-12-18 0 84.35 84.00 - 84.00 84.65 7,000 590,850 84.407 84.35 84.00 - 84.00 84.65 7,000 84.407 -0.53%
2025-12-17 0 84.80 84.60 - 84.75 84.95 12,000 1,017,600 84.800 84.80 84.60 - 84.75 84.95 12,000 84.800 -0.47%
2025-12-16 0 85.20 84.80 - 85.10 86.35 5,500 469,825 85.423 85.20 84.80 - 85.10 86.35 5,500 85.423 -2.29%
2025-12-15 0 87.20 87.00 - 87.10 87.25 5,500 479,275 87.141 87.20 87.00 - 87.10 87.25 5,500 87.141 -2.79%
2025-12-12 0 89.70 86.00 - 89.00 89.00 500 44,500 89.000 89.70 86.00 - 89.00 89.00 500 89.000 3.34%
2025-12-11 0 86.80 86.00 91.15 - - 0 0 - 86.80 86.00 91.15 - - 0 - -0.40%
2025-12-10 0 87.15 85.00 89.30 86.20 86.50 1,000 86,350 86.350 87.15 85.00 89.30 86.20 86.50 1,000 86.350 0.64%
2025-12-09 0 86.60 86.45 - 86.30 87.00 1,000 86,650 86.650 86.60 86.45 - 86.30 87.00 1,000 86.650 -1.81%
2025-12-08 0 88.20 - - 88.35 89.25 4,500 399,250 88.722 88.20 - - 88.35 89.25 4,500 88.722 -0.79%
2025-12-05 0 88.90 88.35 - 88.80 89.00 2,000 177,800 88.900 88.90 88.35 - 88.80 89.00 2,000 88.900 -0.61%
2025-12-04 0 89.45 - - 89.45 89.45 500 44,725 89.450 89.45 - - 89.45 89.45 500 89.450 0.00%
2025-12-03 0 89.45 - 95.00 89.65 89.65 5,000 448,250 89.650 89.45 - 95.00 89.65 89.65 5,000 89.650 -1.38%
2025-12-02 0 90.70 86.30 - - - 0 0 - 90.70 86.30 - - - 0 - -0.38%
2025-12-01 0 91.05 - - - - 0 0 - 91.05 - - - - 0 - 1.39%
2025-11-28 0 89.80 - - 89.80 89.80 1,000 89,800 89.800 89.80 - - 89.80 89.80 1,000 89.800 -0.28%
2025-11-27 0 90.05 - - - - 0 0 - 90.05 - - - - 0 - 1.07%
2025-11-26 0 89.10 - - - - 0 0 - 89.10 - - - - 0 - 1.25%
2025-11-25 0 88.00 - - 88.00 88.00 1,000 88,000 88.000 88.00 - - 88.00 88.00 1,000 88.000 -1.18%
2025-11-24 0 89.05 - - - - 0 0 - 89.05 - - - - 0 - 0.34%
2025-11-21 0 88.75 - - - - 0 0 - 88.75 - - - - 0 - -1.39%
2025-11-20 0 90.00 - - 89.90 90.25 4,500 405,600 90.133 90.00 - - 89.90 90.25 4,500 90.133 -0.83%
2025-11-19 0 90.75 - - - - 0 0 - 90.75 - - - - 0 - -0.82%
2025-11-18 0 91.50 - 98.00 - - 0 0 - 91.50 - 98.00 - - 0 - -2.35%
2025-11-17 0 93.70 - 98.00 - - 0 0 - 93.70 - 98.00 - - 0 - 0.00%
2025-11-14 0 93.70 - 98.00 93.90 93.90 3,000 281,700 93.900 93.70 - 98.00 93.90 93.90 3,000 93.900 -0.27%
2025-11-13 0 93.95 - - 93.00 94.10 8,000 750,425 93.803 93.95 - - 93.00 94.10 8,000 93.803 -1.11%
2025-11-12 0 95.00 - - 91.00 95.00 22,000 2,043,000 92.864 95.00 - - 91.00 95.00 22,000 92.864 5.56%
2025-11-11 0 90.00 85.00 91.00 89.40 90.00 8,000 716,575 89.572 90.00 85.00 91.00 89.40 90.00 8,000 89.572 2.51%
2025-11-10 0 87.80 86.00 89.50 87.80 89.00 1,500 132,575 88.383 87.80 86.00 89.50 87.80 89.00 1,500 88.383 1.05%
2025-11-07 0 89.45 89.00 90.65 89.45 90.80 6,500 584,625 89.942 86.89 86.45 88.05 86.89 88.20 6,692 87.364 0.39%
2025-11-06 0 89.10 89.00 90.50 89.10 89.90 8,500 762,550 89.712 86.55 86.45 87.91 86.55 87.32 8,751 87.140 0.79%
2025-11-05 0 88.40 - 90.60 88.00 88.40 7,500 660,950 88.127 85.87 - 88.00 85.48 85.87 7,721 85.601 -1.34%
2025-11-04 0 89.60 - 90.20 89.60 90.00 10,000 898,450 89.845 87.03 - 87.61 87.03 87.42 10,295 87.270 1.59%
2025-11-03 0 88.20 - 90.00 87.35 88.20 2,500 219,175 87.670 85.67 - 87.42 84.85 85.67 2,574 85.157 1.91%
2025-10-31 0 86.55 85.00 88.30 - - 0 0 - 84.07 82.56 85.77 - - 0 - 0.41%
2025-10-30 0 86.20 84.90 88.30 86.10 86.50 4,500 388,800 86.400 83.73 82.47 85.77 83.63 84.02 4,633 83.924 -1.26%
2025-10-28 0 87.30 83.00 88.30 - - 0 0 - 84.80 80.62 85.77 - - 0 - 0.34%
2025-10-27 0 87.00 86.80 88.00 86.90 87.65 8,000 699,125 87.391 84.51 84.31 85.48 84.41 85.14 8,236 84.886 -0.17%
2025-10-24 0 87.15 - 90.00 87.00 87.15 1,500 130,650 87.100 84.65 - 87.42 84.51 84.65 1,544 84.603 1.57%
2025-10-23 0 85.80 84.50 86.30 85.95 85.95 5,000 429,750 85.950 83.34 82.08 83.83 83.49 83.49 5,148 83.486 1.24%
2025-10-22 0 84.75 84.60 89.00 84.75 84.85 7,000 593,900 84.843 82.32 82.18 86.45 82.32 82.42 7,207 82.411 -1.57%
2025-10-21 0 86.10 - 90.00 - - 0 0 - 83.63 - 87.42 - - 0 - -0.52%
2025-10-20 0 86.55 86.00 90.00 - - 0 0 - 84.07 83.53 87.42 - - 0 - 1.94%
2025-10-17 0 84.90 84.00 90.00 84.90 85.00 2,000 169,950 84.975 82.47 81.59 87.42 82.47 82.56 2,059 82.539 -1.11%
2025-10-16 0 85.85 84.70 90.00 84.50 86.10 7,000 596,750 85.250 83.39 82.27 87.42 82.08 83.63 7,207 82.806 -1.49%
2025-10-15 0 87.15 85.80 90.00 87.15 87.15 6,000 522,900 87.150 84.65 83.34 87.42 84.65 84.65 6,177 84.652 -0.63%
2025-10-14 0 87.70 85.80 90.00 - - 0 0 - 85.19 83.34 87.42 - - 0 - -1.13%
2025-10-13 0 88.70 - 90.00 87.80 88.20 3,000 263,800 87.933 86.16 - 87.42 85.28 85.67 3,089 85.413 0.11%
2025-10-10 0 88.60 88.95 89.35 88.25 88.80 3,000 265,625 88.542 86.06 86.40 86.79 85.72 86.25 3,089 86.004 0.40%
2025-10-09 0 88.25 - 88.25 87.15 88.45 9,000 792,600 88.067 85.72 - 85.72 84.65 85.91 9,266 85.542 2.08%
2025-10-08 0 86.45 83.00 90.00 86.10 86.10 1,000 86,100 86.100 83.97 80.62 87.42 83.63 83.63 1,030 83.632 1.23%
2025-10-06 0 85.40 83.00 86.10 - - 0 0 - 82.95 80.62 83.63 - - 0 - 0.23%
2025-10-03 0 85.20 83.00 87.00 85.15 85.20 1,500 127,750 85.167 82.76 80.62 84.51 82.71 82.76 1,544 82.726 -0.76%
2025-10-02 0 85.85 85.80 86.90 - - 0 0 - 83.39 83.34 84.41 - - 0 - 0.64%
2025-09-30 0 85.30 84.60 86.50 84.60 86.60 1,000 85,600 85.600 82.86 82.18 84.02 82.18 84.12 1,030 83.146 0.00%
2025-09-29 0 85.30 84.75 85.90 85.50 85.50 1,000 85,500 85.500 82.86 82.32 83.44 83.05 83.05 1,030 83.049 1.61%
2025-09-26 0 83.95 83.00 90.00 83.00 83.00 1,000 83,000 83.000 81.54 80.62 87.42 80.62 80.62 1,030 80.621 0.54%
2025-09-25 0 83.50 83.30 90.00 83.45 84.75 9,500 797,475 83.945 81.11 80.91 87.42 81.06 82.32 9,780 81.539 -1.53%
2025-09-24 0 84.80 83.00 90.00 84.50 84.50 1,500 126,750 84.500 82.37 80.62 87.42 82.08 82.08 1,544 82.078 0.36%
2025-09-23 0 84.50 - 90.00 84.45 85.00 7,500 634,800 84.640 82.08 - 87.42 82.03 82.56 7,721 82.214 -1.05%
2025-09-22 0 85.40 85.20 90.00 85.30 85.70 1,000 85,500 85.500 82.95 82.76 87.42 82.86 83.24 1,030 83.049 -0.52%
2025-09-19 0 85.85 85.70 90.00 85.70 86.20 12,500 1,074,400 85.952 83.39 83.24 87.42 83.24 83.73 12,869 83.488 -0.46%
2025-09-18 0 86.25 86.10 90.00 86.00 87.50 10,500 917,150 87.348 83.78 83.63 87.42 83.53 84.99 10,810 84.844 -1.54%
2025-09-17 0 87.60 87.60 88.20 87.45 87.90 12,000 1,051,850 87.654 85.09 85.09 85.67 84.94 85.38 12,354 85.142 0.40%
2025-09-16 0 87.25 86.85 90.00 87.10 87.60 6,500 567,100 87.246 84.75 84.36 87.42 84.60 85.09 6,692 84.745 -1.52%
2025-09-15 0 88.60 88.25 90.00 - - 0 0 - 86.06 85.72 87.42 - - 0 - 0.80%
2025-09-12 0 87.90 87.50 90.00 88.00 88.00 1,000 88,000 88.000 85.38 84.99 87.42 85.48 85.48 1,030 85.478 0.69%
2025-09-11 0 87.30 87.00 90.00 87.20 87.60 2,000 174,850 87.425 84.80 84.51 87.42 84.70 85.09 2,059 84.919 -1.69%
2025-09-10 0 88.80 83.50 90.00 87.00 89.25 6,500 574,950 88.454 86.25 81.11 87.42 84.51 86.69 6,692 85.918 4.10%
2025-09-09 0 85.30 83.00 90.00 85.50 85.80 1,000 85,650 85.650 82.86 80.62 87.42 83.05 83.34 1,030 83.195 1.31%
2025-09-08 0 84.20 83.00 90.00 - - 0 0 - 81.79 80.62 87.42 - - 0 - 0.12%
2025-09-05 0 84.10 83.00 84.50 81.60 84.10 4,000 329,400 82.350 81.69 80.62 82.08 79.26 81.69 4,118 79.990 0.54%
2025-09-04 0 83.65 - 90.00 85.00 85.00 500 42,500 85.000 81.25 - 87.42 82.56 82.56 515 82.564 -0.48%
2025-09-03 0 84.05 83.45 90.00 83.90 86.40 4,000 338,550 84.638 81.64 81.06 87.42 81.50 83.92 4,118 82.212 -1.87%
2025-09-02 0 85.65 - 90.00 85.25 85.85 5,500 469,950 85.445 83.20 - 87.42 82.81 83.39 5,662 82.996 1.12%
2025-09-01 0 84.70 - 90.00 84.50 84.50 500 42,250 84.500 82.27 - 87.42 82.08 82.08 515 82.078 0.95%
2025-08-29 0 83.90 83.55 90.00 - - 0 0 - 81.50 81.16 87.42 - - 0 - -0.65%
2025-08-28 0 84.45 81.00 90.00 84.00 84.00 500 42,000 84.000 82.03 78.68 87.42 81.59 81.59 515 81.592 0.06%
2025-08-27 0 84.40 81.50 90.00 84.40 84.90 5,000 422,900 84.580 81.98 79.16 87.42 81.98 82.47 5,148 82.156 0.18%
2025-08-26 0 84.25 - 90.00 84.25 85.05 6,500 549,325 84.512 81.84 - 87.42 81.84 82.61 6,692 82.089 -1.69%
2025-08-25 0 85.70 - 87.00 85.70 86.30 2,000 172,300 86.150 83.24 - 84.51 83.24 83.83 2,059 83.681 -0.58%
2025-08-22 0 86.20 - 87.50 86.05 87.50 1,500 129,800 86.533 83.73 - 84.99 83.58 84.99 1,544 84.053 0.00%
2025-08-21 0 86.20 83.00 86.20 - - 0 0 - 83.73 80.62 83.73 - - 0 - 1.35%
2025-08-20 0 85.05 84.10 90.00 84.70 84.80 2,000 169,500 84.750 82.61 81.69 87.42 82.27 82.37 2,059 82.321 1.92%
2025-08-19 0 83.45 83.20 90.00 83.05 83.40 4,000 333,250 83.313 81.06 80.82 87.42 80.67 81.01 4,118 80.925 0.97%
2025-08-18 0 82.65 82.00 90.00 82.75 84.40 5,500 458,500 83.364 80.28 79.65 87.42 80.38 81.98 5,662 80.974 -2.30%
2025-08-15 0 84.60 84.00 90.00 84.45 89.50 10,000 857,100 85.710 82.18 81.59 87.42 82.03 86.93 10,295 83.253 -4.57%
2025-08-14 0 88.65 86.80 89.00 88.40 88.80 16,000 1,416,725 88.545 86.11 84.31 86.45 85.87 86.25 16,472 86.007 2.01%
2025-08-13 0 86.90 - 88.80 - - 0 0 - 84.41 - 86.25 - - 0 - 0.99%
2025-08-12 0 86.05 83.80 89.80 86.05 86.05 500 43,025 86.050 83.58 81.40 87.23 83.58 83.58 515 83.584 -0.17%
2025-08-11 0 86.20 - 89.80 86.35 86.85 3,000 260,225 86.742 83.73 - 87.23 83.87 84.36 3,089 84.255 0.06%
2025-08-08 0 86.15 - 89.80 86.15 88.15 7,000 609,750 87.107 83.68 - 87.23 83.68 85.62 7,207 84.610 -1.77%
2025-08-07 0 87.70 87.70 88.15 87.00 88.85 8,000 704,500 88.063 85.19 85.19 85.62 84.51 86.30 8,236 85.538 2.21%
2025-08-06 0 85.80 - - 85.25 85.25 2,000 170,500 85.250 83.34 - - 82.81 82.81 2,059 82.806 0.82%
2025-08-05 0 85.10 - - - - 0 0 - 82.66 - - - - 0 - -0.82%
2025-08-04 0 85.80 - - 85.65 86.30 9,500 814,575 85.745 83.34 - - 83.20 83.83 9,780 83.287 1.90%
2025-08-01 0 84.20 - - 84.25 84.25 1,500 126,375 84.250 81.79 - - 81.84 81.84 1,544 81.835 -1.92%
2025-07-31 0 85.85 - - 85.85 85.90 2,500 214,725 85.890 83.39 - - 83.39 83.44 2,574 83.428 -0.87%
2025-07-30 0 86.60 86.20 - 86.20 86.60 1,000 86,400 86.400 84.12 83.73 - 83.73 84.12 1,030 83.924 0.06%
2025-07-29 0 86.55 86.15 - - - 0 0 - 84.07 83.68 - - - 0 - 0.99%
2025-07-28 0 85.70 85.65 86.10 85.00 85.75 8,500 725,475 85.350 83.24 83.20 83.63 82.56 83.29 8,751 82.904 1.84%
2025-07-25 0 84.15 - - - - 0 0 - 81.74 - - - - 0 - -0.24%
2025-07-24 0 84.35 - - - - 0 0 - 81.93 - - - - 0 - 0.30%
2025-07-23 0 84.10 - - 84.05 84.20 4,500 378,375 84.083 81.69 - - 81.64 81.79 4,633 81.673 1.02%
2025-07-22 0 83.25 83.00 84.00 - - 0 0 - 80.86 80.62 81.59 - - 0 - 0.18%
2025-07-21 0 83.10 - 84.00 83.60 83.60 3,000 250,800 83.600 80.72 - 81.59 81.20 81.20 3,089 81.204 -0.24%
2025-07-18 0 83.30 - 83.30 - - 0 0 - 80.91 - 80.91 - - 0 - -0.30%
2025-07-17 0 83.55 - 83.80 83.55 83.55 1,000 83,550 83.550 81.16 - 81.40 81.16 81.16 1,030 81.155 1.77%
2025-07-16 0 82.10 81.60 82.10 82.20 82.45 4,500 370,775 82.394 79.75 79.26 79.75 79.84 80.09 4,633 80.033 -0.61%
2025-07-15 0 82.60 - - 81.80 81.90 3,000 245,600 81.867 80.23 - - 79.46 79.55 3,089 79.520 1.29%
2025-07-14 0 81.55 81.30 - 81.25 81.60 1,500 122,225 81.483 79.21 78.97 - 78.92 79.26 1,544 79.148 -0.61%
2025-07-11 0 82.05 - - 82.05 83.70 10,500 876,500 83.476 79.70 - - 79.70 81.30 10,810 81.084 1.23%
2025-07-10 0 81.05 - 81.10 80.90 81.60 11,000 894,400 81.309 78.73 - 78.78 78.58 79.26 11,325 78.979 -1.28%
2025-07-09 0 82.10 - - 81.15 83.90 24,000 1,989,300 82.888 79.75 - - 78.82 81.50 24,708 80.512 -3.01%
2025-07-08 0 84.65 84.50 84.70 84.85 85.20 11,500 979,275 85.154 82.22 82.08 82.27 82.42 82.76 11,839 82.714 -0.41%
2025-07-07 0 85.00 - 86.00 85.45 86.00 10,500 897,500 85.476 82.56 - 83.53 83.00 83.53 10,810 83.026 0.47%
2025-07-04 0 84.60 83.80 85.45 84.60 84.60 1,000 84,600 84.600 82.18 81.40 83.00 82.18 82.18 1,030 82.175 -0.59%
2025-07-03 0 85.10 - 85.45 84.85 85.70 6,500 554,375 85.288 82.66 - 83.00 82.42 83.24 6,692 82.844 0.18%
2025-07-02 0 84.95 - 85.00 83.20 85.20 8,500 711,275 83.679 82.52 - 82.56 80.82 82.76 8,751 81.281 3.28%
2025-06-30 0 82.25 - 86.00 - - 0 0 - 79.89 - 83.53 - - 0 - -0.36%
2025-06-27 0 82.55 - 83.20 83.10 83.10 500 41,550 83.100 80.18 - 80.82 80.72 80.72 515 80.718 -0.42%
2025-06-26 0 82.90 81.60 86.00 81.60 82.60 6,500 532,550 81.931 80.52 79.26 83.53 79.26 80.23 6,692 79.582 -2.24%
2025-06-25 0 84.80 - 85.75 82.05 85.60 21,500 1,804,000 83.907 82.37 - 83.29 79.70 83.15 22,134 81.502 3.10%
2025-06-24 0 82.25 - 82.50 81.00 82.25 5,500 450,000 81.818 79.89 - 80.14 78.68 79.89 5,662 79.473 1.73%
2025-06-23 0 80.85 - 81.00 78.95 80.85 17,500 1,405,075 80.290 78.53 - 78.68 76.69 78.53 18,016 77.989 4.73%
2025-06-20 0 77.20 - 81.00 77.20 77.20 500 38,600 77.200 74.99 - 78.68 74.99 74.99 515 74.987 1.18%
2025-06-19 0 76.30 - 81.00 76.30 77.00 1,000 76,650 76.650 74.11 - 78.68 74.11 74.79 1,030 74.453 -2.18%
2025-06-18 0 78.00 - 80.60 78.00 78.00 2,000 156,000 78.000 75.76 - 78.29 75.76 75.76 2,059 75.764 -2.19%
2025-06-17 0 79.75 - 79.75 80.00 80.00 1,500 120,000 80.000 77.46 - 77.46 77.71 77.71 1,544 77.707 0.25%
2025-06-16 0 79.55 - 80.00 79.30 79.35 2,000 158,650 79.325 77.27 - 77.71 77.03 77.08 2,059 77.051 0.70%
2025-06-13 0 79.00 - 80.00 79.00 79.00 1,000 79,000 79.000 76.74 - 77.71 76.74 76.74 1,030 76.736 0.77%
2025-06-12 0 78.40 - 78.45 78.40 78.95 76,000 5,996,975 78.908 76.15 - 76.20 76.15 76.69 78,243 76.646 0.19%
2025-06-11 0 78.25 - 78.90 78.30 79.00 2,500 196,125 78.450 76.01 - 76.64 76.06 76.74 2,574 76.201 1.49%
2025-06-10 0 77.10 - 78.65 77.05 77.90 13,500 1,046,550 77.522 74.89 - 76.40 74.84 75.67 13,898 75.300 -1.15%
2025-06-09 0 78.00 - 78.30 78.10 78.30 2,500 195,400 78.160 75.76 - 76.06 75.86 76.06 2,574 75.920 -0.19%
2025-06-06 0 78.15 - 78.30 77.80 78.15 3,000 233,850 77.950 75.91 - 76.06 75.57 75.91 3,089 75.716 0.90%
2025-06-05 0 77.45 - 77.80 77.45 77.55 1,500 116,275 77.517 75.23 - 75.57 75.23 75.33 1,544 75.295 0.72%
2025-06-04 0 76.90 - 78.00 77.00 77.00 1,000 77,000 77.000 74.70 - 75.76 74.79 74.79 1,030 74.793 -0.71%
2025-06-03 0 77.45 - 78.00 76.80 77.50 8,500 657,775 77.385 75.23 - 75.76 74.60 75.28 8,751 75.167 1.71%
2025-06-02 0 76.15 - 78.00 77.50 77.50 500 38,750 77.500 73.97 - 75.76 75.28 75.28 515 75.279 -0.91%
2025-05-30 0 76.85 - 77.50 76.80 76.90 6,000 461,150 76.858 74.65 - 75.28 74.60 74.70 6,177 74.655 0.79%
2025-05-29 0 76.25 - 76.80 76.25 76.85 9,500 729,175 76.755 74.06 - 74.60 74.06 74.65 9,780 74.555 0.53%
2025-05-28 0 75.85 - 76.75 75.85 76.70 26,500 2,011,700 75.913 73.68 - 74.55 73.68 74.50 27,282 73.737 0.07%
2025-05-27 0 75.80 75.45 76.00 75.80 75.80 2,000 151,600 75.800 73.63 73.29 73.82 73.63 73.63 2,059 73.627 0.93%
2025-05-26 0 75.10 - 76.00 75.10 75.10 1,000 75,100 75.100 72.95 - 73.82 72.95 72.95 1,030 72.947 0.67%
2025-05-23 0 74.60 74.40 76.80 - - 0 0 - 72.46 72.27 74.60 - - 0 - 0.07%
2025-05-22 0 74.55 - 76.80 74.55 74.95 3,000 224,350 74.783 72.41 - 74.60 72.41 72.80 3,089 72.640 -1.84%
2025-05-21 0 75.95 - 76.00 76.35 76.35 2,000 152,700 76.350 73.77 - 73.82 74.16 74.16 2,059 74.162 0.46%
2025-05-20 0 75.60 - 76.00 75.20 75.60 11,500 868,500 75.522 73.43 - 73.82 73.04 73.43 11,839 73.357 1.41%
2025-05-19 0 74.55 - 75.00 74.55 74.55 500 37,275 74.550 72.41 - 72.85 72.41 72.41 515 72.413 0.00%
2025-05-16 0 74.55 - 74.90 74.30 75.10 3,500 261,350 74.671 72.41 - 72.75 72.17 72.95 3,603 72.531 0.13%
2025-05-15 0 74.45 - 74.55 74.45 74.90 5,500 410,550 74.645 72.32 - 72.41 72.32 72.75 5,662 72.506 -1.46%
2025-05-14 0 75.55 74.90 75.80 75.10 75.45 11,500 867,200 75.409 73.38 72.75 73.63 72.95 73.29 11,839 73.247 0.47%
2025-05-13 0 75.20 - 76.00 74.90 75.20 9,500 712,625 75.013 73.04 - 73.82 72.75 73.04 9,780 72.863 0.00%
2025-05-12 0 75.20 - 75.95 75.20 76.20 27,000 2,049,025 75.890 73.04 - 73.77 73.04 74.02 27,797 73.715 0.94%
2025-05-09 0 74.50 - 75.00 71.10 74.65 38,000 2,791,600 73.463 72.36 - 72.85 69.06 72.51 39,121 71.357 4.78%
2025-05-08 0 71.10 68.50 - 71.10 71.10 500 35,550 71.100 69.06 66.54 - 69.06 69.06 515 69.062 -0.07%
2025-05-07 0 71.15 - 72.00 71.15 71.60 9,500 677,850 71.353 69.11 - 69.94 69.11 69.55 9,780 69.307 1.79%
2025-05-06 0 69.90 - 71.00 69.80 70.40 6,500 456,250 70.192 67.90 - 68.96 67.80 68.38 6,692 68.180 1.16%
2025-05-02 0 69.10 68.95 69.20 69.10 69.10 500 34,550 69.100 67.12 66.97 67.22 67.12 67.12 515 67.119 0.51%
2025-04-30 0 68.75 - 68.90 68.30 68.50 5,000 341,600 68.320 66.78 - 66.93 66.34 66.54 5,148 66.362 1.25%
2025-04-29 0 67.90 67.50 70.00 68.25 68.25 1,000 68,250 68.250 65.95 65.57 67.99 66.29 66.29 1,030 66.294 -1.67%
2025-04-28 0 69.05 69.05 69.30 68.05 69.05 1,500 103,075 68.717 67.07 67.07 67.31 66.10 67.07 1,544 66.747 1.47%
2025-04-25 0 68.05 - 69.00 68.10 68.10 500 34,050 68.100 66.10 - 67.02 66.15 66.15 515 66.148 0.37%
2025-04-24 0 67.80 - 69.00 67.65 67.75 8,000 541,900 67.738 65.86 - 67.02 65.71 65.81 8,236 65.796 -0.66%
2025-04-23 0 68.25 - 69.00 68.45 68.60 12,500 856,375 68.510 66.29 - 67.02 66.49 66.63 12,869 66.546 1.04%
2025-04-22 0 67.55 64.00 68.50 66.75 66.75 2,000 133,500 66.750 65.61 62.17 66.54 64.84 64.84 2,059 64.837 1.35%
2025-04-17 0 66.65 64.00 68.50 - - 0 0 - 64.74 62.17 66.54 - - 0 - 0.45%
2025-04-16 0 66.35 - 68.50 66.20 66.60 2,500 166,300 66.520 64.45 - 66.54 64.30 64.69 2,574 64.613 1.53%
2025-04-15 0 65.35 63.00 - 64.75 65.30 15,500 1,004,325 64.795 63.48 61.19 - 62.89 63.43 15,957 62.938 1.00%
2025-04-14 0 64.70 62.50 - 64.70 64.70 6,000 388,200 64.700 62.85 60.71 - 62.85 62.85 6,177 62.846 1.25%
2025-04-11 0 63.90 63.50 - 63.30 63.60 5,000 317,050 63.410 62.07 61.68 - 61.49 61.78 5,148 61.592 -0.93%
2025-04-10 0 64.50 62.50 65.50 64.55 64.65 1,500 96,875 64.583 62.65 60.71 63.62 62.70 62.80 1,544 62.732 2.79%
2025-04-09 0 62.75 62.75 - 62.10 63.00 9,000 562,350 62.483 60.95 60.95 - 60.32 61.19 9,266 60.692 -1.41%
2025-04-08 0 63.65 63.00 66.00 63.00 66.40 31,500 2,038,600 64.717 61.83 61.19 64.11 61.19 64.50 32,430 62.862 -2.38%
2025-04-07 0 65.20 65.00 78.00 65.30 66.60 31,000 2,048,100 66.068 63.33 63.14 75.76 63.43 64.69 31,915 64.174 -5.92%
2025-04-03 0 69.30 68.50 78.00 - - 0 0 - 67.31 66.54 75.76 - - 0 - -0.22%
2025-04-02 0 69.45 68.85 78.00 68.85 68.85 500 34,425 68.850 67.46 66.88 75.76 66.88 66.88 515 66.877 -0.71%
2025-04-01 0 69.95 65.00 78.00 69.85 70.00 11,000 768,975 69.907 67.95 63.14 75.76 67.85 67.99 11,325 67.903 1.30%
2025-03-31 0 69.05 68.50 70.10 - - 0 0 - 67.07 66.54 68.09 - - 0 - -1.00%
2025-03-28 0 69.75 69.20 78.00 69.10 69.75 4,500 312,525 69.450 67.75 67.22 75.76 67.12 67.75 4,633 67.459 -0.14%
2025-03-27 0 69.85 69.65 78.00 70.50 70.50 500 35,250 70.500 67.85 67.65 75.76 68.48 68.48 515 68.479 -0.36%
2025-03-26 0 70.10 68.50 78.00 69.65 70.10 6,500 453,450 69.762 68.09 66.54 75.76 67.65 68.09 6,692 67.762 0.86%
2025-03-25 0 69.50 68.50 78.00 - - 0 0 - 67.51 66.54 75.76 - - 0 - 0.58%
2025-03-24 0 69.10 69.00 69.30 68.85 69.05 8,500 586,550 69.006 67.12 67.02 67.31 66.88 67.07 8,751 67.028 -1.85%
2025-03-21 0 70.40 70.20 78.00 70.20 70.90 9,000 635,900 70.656 68.38 68.19 75.76 68.19 68.87 9,266 68.630 -1.54%
2025-03-20 0 71.50 65.00 73.00 71.45 72.90 2,000 144,375 72.188 69.45 63.14 70.91 69.40 70.81 2,059 70.118 -1.92%
2025-03-19 0 72.90 72.00 72.90 72.40 73.05 8,000 581,050 72.631 70.81 69.94 70.81 70.32 70.96 8,236 70.549 0.69%
2025-03-18 0 72.40 65.00 73.00 71.40 72.40 5,500 396,850 72.155 70.32 63.14 70.91 69.35 70.32 5,662 70.086 2.26%
2025-03-17 0 70.80 65.00 78.00 70.80 71.25 2,500 177,625 71.050 68.77 63.14 75.76 68.77 69.21 2,574 69.013 -0.07%
2025-03-14 0 70.85 69.00 78.00 70.45 71.00 9,500 673,500 70.895 68.82 67.02 75.76 68.43 68.96 9,780 68.863 1.50%
2025-03-13 0 69.80 69.00 78.00 69.70 71.00 3,000 211,075 70.358 67.80 67.02 75.76 67.70 68.96 3,089 68.342 -0.85%
2025-03-12 0 70.40 69.80 71.00 69.90 70.45 7,000 491,300 70.186 68.38 67.80 68.96 67.90 68.43 7,207 68.174 -0.44%
2025-03-11 0 71.60 70.80 78.00 70.80 71.60 2,000 142,400 71.200 68.69 67.92 74.82 67.92 68.69 2,085 68.302 0.14%
2025-03-10 0 71.50 72.00 78.00 71.05 71.50 7,000 498,350 71.193 68.59 69.07 74.82 68.16 68.59 7,297 68.295 0.99%
2025-03-07 0 70.80 70.00 78.00 70.80 71.15 6,500 462,125 71.096 67.92 67.15 74.82 67.92 68.25 6,776 68.202 -1.12%
2025-03-06 0 71.60 67.50 71.80 71.25 71.70 8,000 572,375 71.547 68.69 64.75 68.88 68.35 68.78 8,339 68.634 0.99%
2025-03-05 0 70.90 70.90 71.25 70.70 71.25 3,000 213,325 71.108 68.01 68.01 68.35 67.82 68.35 3,127 68.214 1.21%
2025-03-04 0 70.05 67.50 78.00 69.80 70.50 12,500 877,625 70.210 67.20 64.75 74.82 66.96 67.63 13,030 67.352 0.14%
2025-03-03 0 69.95 67.00 70.50 68.85 70.20 17,000 1,190,075 70.004 67.10 64.27 67.63 66.05 67.34 17,721 67.155 2.42%
2025-02-28 0 68.30 67.90 72.00 67.35 72.00 7,000 477,450 68.207 65.52 65.14 69.07 64.61 69.07 7,297 65.431 -2.71%
2025-02-27 0 70.20 69.90 70.70 69.95 70.70 12,000 844,425 70.369 67.34 67.05 67.82 67.10 67.82 12,509 67.504 0.36%
2025-02-26 0 69.95 69.15 72.50 68.70 70.00 14,500 1,006,125 69.388 67.10 66.34 69.55 65.90 67.15 15,115 66.563 2.94%
2025-02-25 0 67.95 67.40 68.50 67.65 67.95 7,000 475,025 67.861 65.18 64.66 65.71 64.90 65.18 7,297 65.098 -0.73%
2025-02-24 0 68.45 68.15 70.00 65.60 69.00 22,500 1,512,750 67.233 65.66 65.38 67.15 62.93 66.19 23,455 64.496 4.11%
2025-02-21 0 65.75 65.65 - 65.15 66.00 17,000 1,114,650 65.568 63.07 62.98 - 62.50 63.31 17,721 62.898 -0.60%
2025-02-20 0 66.15 66.00 - 66.25 66.60 10,500 697,450 66.424 63.46 63.31 - 63.55 63.89 10,946 63.720 0.08%
2025-02-19 0 66.10 65.50 - 65.70 66.15 8,000 527,900 65.988 63.41 62.83 - 63.03 63.46 8,339 63.301 0.15%
2025-02-18 0 66.00 65.90 - 65.70 67.50 10,500 696,000 66.286 63.31 63.22 - 63.03 64.75 10,946 63.587 -1.05%
2025-02-17 0 66.70 65.00 68.30 66.40 67.00 23,000 1,531,625 66.592 63.98 62.35 65.52 63.70 64.27 23,976 63.882 -0.45%
2025-02-14 0 67.00 66.80 68.00 66.60 67.50 8,000 535,000 66.875 64.27 64.08 65.23 63.89 64.75 8,339 64.153 -0.07%
2025-02-13 0 67.05 66.60 67.00 67.00 67.80 10,500 710,450 67.662 64.32 63.89 64.27 64.27 65.04 10,946 64.908 -0.45%
2025-02-12 0 67.35 64.90 - 66.25 67.60 27,500 1,839,600 66.895 64.61 62.26 - 63.55 64.85 28,667 64.171 3.62%
2025-02-11 0 65.00 64.90 - 65.00 65.85 7,000 458,300 65.471 62.35 62.26 - 62.35 63.17 7,297 62.806 -1.52%
2025-02-10 0 66.00 65.90 - 66.00 66.20 2,500 165,275 66.110 63.31 63.22 - 63.31 63.51 2,606 63.419 0.15%
2025-02-07 0 65.90 64.50 - 66.00 66.00 1,000 66,000 66.000 63.22 61.87 - 63.31 63.31 1,042 63.313 -0.68%
2025-02-06 0 66.35 65.20 - 65.45 66.35 4,000 263,450 65.863 63.65 62.55 - 62.79 63.65 4,170 63.181 1.92%
2025-02-05 0 65.10 64.50 - 65.10 65.70 11,000 718,950 65.359 62.45 61.87 - 62.45 63.03 11,467 62.698 -2.76%
2025-02-04 0 66.95 65.50 68.00 65.95 66.95 6,500 433,475 66.688 64.22 62.83 65.23 63.27 64.22 6,776 63.974 0.98%
2025-02-03 0 66.30 64.10 - 64.80 66.30 25,500 1,667,050 65.375 63.60 61.49 - 62.16 63.60 26,582 62.713 1.45%
2025-01-28 0 65.35 65.10 65.40 65.70 65.70 4,000 262,800 65.700 62.69 62.45 62.74 63.03 63.03 4,170 63.025 -0.08%
2025-01-27 0 65.40 64.85 - 64.95 65.35 4,500 293,375 65.194 62.74 62.21 - 62.31 62.69 4,691 62.540 0.62%
2025-01-24 0 65.00 64.80 - 65.10 65.55 9,000 587,625 65.292 62.35 62.16 - 62.45 62.88 9,382 62.634 0.00%
2025-01-23 0 65.00 64.80 - 64.95 65.55 19,500 1,270,700 65.164 62.35 62.16 - 62.31 62.88 20,327 62.511 -1.66%
2025-01-22 0 66.10 65.95 - 66.10 66.25 26,000 1,719,650 66.140 63.41 63.27 - 63.41 63.55 27,103 63.448 -0.97%
2025-01-21 0 66.75 65.00 - 66.75 67.20 10,000 669,900 66.990 64.03 62.35 - 64.03 64.46 10,424 64.263 -0.67%
2025-01-20 0 67.20 66.00 - 66.85 67.80 3,000 201,975 67.325 64.46 63.31 - 64.13 65.04 3,127 64.584 1.74%
2025-01-17 0 66.05 65.70 - 66.15 66.15 1,000 66,150 66.150 63.36 63.03 - 63.46 63.46 1,042 63.457 -0.30%
2025-01-16 0 66.25 - - 66.25 67.30 3,500 234,675 67.050 63.55 - - 63.55 64.56 3,649 64.321 -0.30%
2025-01-15 0 66.45 - - - - 0 0 - 63.74 - - - - 0 - 0.30%
2025-01-14 0 66.25 - - 66.25 66.35 1,000 66,300 66.300 63.55 - - 63.55 63.65 1,042 63.601 0.00%
2025-01-13 0 66.25 65.50 - 65.60 66.05 5,000 328,925 65.785 63.55 62.83 - 62.93 63.36 5,212 63.107 -1.56%
2025-01-10 0 67.30 67.15 - - - 0 0 - 64.56 64.42 - - - 0 - -0.07%
2025-01-09 0 67.35 67.20 - 67.25 67.50 19,000 1,279,100 67.321 64.61 64.46 - 64.51 64.75 19,806 64.581 -0.37%
2025-01-08 0 67.60 67.25 - 67.50 68.00 5,000 337,750 67.550 64.85 64.51 - 64.75 65.23 5,212 64.800 -2.10%
2025-01-07 0 69.05 - - 68.90 69.00 12,500 862,275 68.982 66.24 - - 66.10 66.19 13,030 66.174 -1.00%
2025-01-06 0 69.75 69.00 - 69.75 69.75 500 34,875 69.750 66.91 66.19 - 66.91 66.91 521 66.911 -0.21%
2025-01-03 0 69.90 - - 70.25 70.30 1,500 105,425 70.283 67.05 - - 67.39 67.44 1,564 67.422 0.72%
2025-01-02 0 69.40 69.00 - 69.40 69.40 500 34,700 69.400 66.57 66.19 - 66.57 66.57 521 66.575 -1.77%
2024-12-31 0 70.65 70.40 70.75 70.65 70.65 10,000 706,500 70.650 67.77 67.53 67.87 67.77 67.77 10,424 67.774 0.57%
2024-12-30 0 70.25 - - 69.50 70.20 14,500 1,015,550 70.038 67.39 - - 66.67 67.34 15,115 67.187 -0.14%
2024-12-27 0 70.35 70.20 - 70.40 70.40 500 35,200 70.400 67.49 67.34 - 67.53 67.53 521 67.534 0.57%
2024-12-24 0 69.95 69.70 70.00 70.10 70.10 1,000 70,100 70.100 67.10 66.86 67.15 67.25 67.25 1,042 67.246 1.67%
2024-12-23 0 68.80 - - 68.80 69.20 12,000 826,225 68.852 66.00 - - 66.00 66.38 12,509 66.049 0.81%
2024-12-20 0 68.25 67.60 - 67.75 68.25 1,500 101,875 67.917 65.47 64.85 - 64.99 65.47 1,564 65.152 0.29%
2024-12-19 0 68.05 68.00 - 67.65 68.60 15,000 1,018,450 67.897 65.28 65.23 - 64.90 65.81 15,637 65.133 -1.87%
2024-12-18 0 69.35 68.80 - 69.00 69.10 2,500 172,650 69.060 66.53 66.00 - 66.19 66.29 2,606 66.249 -0.07%
2024-12-17 0 69.40 69.40 - 69.20 69.35 5,000 346,475 69.295 66.57 66.57 - 66.38 66.53 5,212 66.474 -0.93%
2024-12-16 0 70.05 69.80 - 69.80 70.25 9,500 663,950 69.889 67.20 66.96 - 66.96 67.39 9,903 67.044 -1.06%
2024-12-13 0 70.80 70.45 74.00 70.45 70.80 6,500 458,375 70.519 67.92 67.58 70.99 67.58 67.92 6,776 67.649 -1.26%
2024-12-12 0 71.70 71.45 72.50 70.95 71.90 3,000 214,425 71.475 68.78 68.54 69.55 68.06 68.97 3,127 68.565 0.21%
2024-12-11 0 71.55 - 74.20 71.55 73.20 4,000 288,025 72.006 68.64 - 71.18 68.64 70.22 4,170 69.075 -2.25%
2024-12-10 0 73.20 - 75.90 73.20 74.80 13,500 1,004,450 74.404 70.22 - 72.81 70.22 71.76 14,073 71.375 0.83%
2024-12-09 0 72.60 - - 71.50 71.60 4,000 286,200 71.550 69.64 - - 68.59 68.69 4,170 68.637 0.14%
2024-12-06 0 72.50 72.20 - 72.90 72.90 1,000 72,900 72.900 69.55 69.26 - 69.93 69.93 1,042 69.932 0.14%
2024-12-05 0 72.40 71.95 - - - 0 0 - 69.45 69.02 - - - 0 - -0.48%
2024-12-04 0 72.75 - - 72.30 72.40 57,500 4,159,225 72.334 69.79 - - 69.36 69.45 59,940 69.390 -0.41%
2024-12-03 0 73.05 - - 72.55 73.00 3,500 254,600 72.743 70.08 - - 69.60 70.03 3,649 69.782 1.53%
2024-12-02 0 71.95 - - - - 0 0 - 69.02 - - - - 0 - 0.00%
2024-11-29 0 71.95 - - - - 0 0 - 69.02 - - - - 0 - -0.35%
2024-11-28 0 72.20 - - - - 0 0 - 69.26 - - - - 0 - 0.14%
2024-11-27 0 72.10 - - 72.05 72.10 8,000 576,600 72.075 69.16 - - 69.12 69.16 8,339 69.141 2.34%
2024-11-26 0 70.45 69.60 - - - 0 0 - 67.58 66.77 - - - 0 - -0.14%
2024-11-25 0 70.55 70.30 - 70.55 70.55 500 35,275 70.550 67.68 67.44 - 67.68 67.68 521 67.678 -0.98%
2024-11-22 0 71.25 - - 71.25 71.25 17,000 1,211,250 71.250 68.35 - - 68.35 68.35 17,721 68.350 -0.77%
2024-11-21 0 71.80 - - - - 0 0 - 68.88 - - - - 0 - -0.07%
2024-11-20 0 71.85 - - 71.85 71.85 500 35,925 71.850 68.93 - - 68.93 68.93 521 68.925 0.63%
2024-11-19 0 71.40 - 71.65 - - 0 0 - 68.49 - 68.73 - - 0 - 0.71%
2024-11-18 0 70.90 70.70 - - - 0 0 - 68.01 67.82 - - - 0 - -0.49%
2024-11-15 0 71.25 - - 71.80 71.80 500 35,900 71.800 68.35 - - 68.88 68.88 521 68.877 0.07%
2024-11-14 0 71.20 - - - - 0 0 - 68.30 - - - - 0 - 0.00%
2024-11-13 0 71.20 71.00 - - - 0 0 - 68.30 68.11 - - - 0 - -0.77%
2024-11-12 0 71.75 71.75 - 71.15 72.30 8,500 607,475 71.468 68.83 68.83 - 68.25 69.36 8,861 68.558 -1.17%
2024-11-11 0 72.60 72.60 - 72.50 73.10 12,000 873,900 72.825 69.64 69.64 - 69.55 70.12 12,509 69.860 -1.93%
2024-11-08 0 76.60 76.60 - 76.40 77.00 3,500 268,650 76.757 71.01 71.01 - 70.83 71.38 3,775 71.158 0.20%
2024-11-07 0 76.45 76.00 - 76.50 77.25 81,500 6,285,800 77.126 70.87 70.46 - 70.92 71.62 87,912 71.501 -1.61%
2024-11-06 0 77.70 76.50 79.50 76.60 77.90 6,000 462,800 77.133 72.03 70.92 73.70 71.01 72.22 6,472 71.507 -1.08%
2024-11-05 0 78.55 - 79.30 77.85 78.25 4,500 351,925 78.206 72.82 - 73.52 72.17 72.54 4,854 72.501 0.71%
2024-11-04 0 78.00 - 78.45 78.00 78.00 500 39,000 78.000 72.31 - 72.73 72.31 72.31 539 72.311 -0.06%
2024-11-01 0 78.05 - 79.70 - - 0 0 - 72.36 - 73.89 - - 0 - 0.77%
2024-10-31 0 77.45 - - - - 0 0 - 71.80 - - - - 0 - 0.00%
2024-10-30 0 77.45 - 79.50 77.45 78.70 8,500 664,125 78.132 71.80 - 73.70 71.80 72.96 9,169 72.433 -1.21%
2024-10-29 0 78.40 - 79.70 78.00 78.05 5,000 390,100 78.020 72.68 - 73.89 72.31 72.36 5,393 72.329 -0.38%
2024-10-28 0 78.70 - 79.50 78.65 78.65 500 39,325 78.650 72.96 - 73.70 72.91 72.91 539 72.913 0.90%
2024-10-25 0 78.00 - 82.00 77.55 78.20 12,000 936,425 78.035 72.31 - 76.02 71.89 72.50 12,944 72.343 2.23%
2024-10-24 0 76.30 76.00 82.00 75.90 76.30 6,000 457,000 76.167 70.73 70.46 76.02 70.36 70.73 6,472 70.611 -1.23%
2024-10-23 0 77.25 - 82.00 77.00 77.50 1,000 77,250 77.250 71.62 - 76.02 71.38 71.85 1,079 71.615 0.06%
2024-10-22 0 77.20 77.05 77.40 77.20 78.10 19,000 1,477,050 77.739 71.57 71.43 71.75 71.57 72.40 20,495 72.069 -2.09%
2024-10-21 0 78.85 - - 78.85 79.90 7,500 597,450 79.660 73.10 - - 73.10 74.07 8,090 73.850 -1.38%
2024-10-18 0 79.95 79.30 - 78.90 79.95 12,500 994,775 79.582 74.12 73.52 - 73.14 74.12 13,484 73.777 0.69%
2024-10-17 0 79.40 79.20 80.50 79.40 79.65 3,000 238,450 79.483 73.61 73.42 74.63 73.61 73.84 3,236 73.686 -0.31%
2024-10-16 0 79.65 - - 78.15 81.25 45,000 3,586,950 79.710 73.84 - - 72.45 75.32 48,541 73.896 1.21%
2024-10-15 0 78.70 - 79.10 77.90 80.05 31,000 2,458,850 79.318 72.96 - 73.33 72.22 74.21 33,439 73.532 1.03%
2024-10-14 0 77.90 77.70 77.95 77.60 77.95 11,000 855,525 77.775 72.22 72.03 72.26 71.94 72.26 11,865 72.102 1.10%
2024-10-10 0 77.05 76.60 81.50 77.05 77.75 18,000 1,394,800 77.489 71.43 71.01 75.56 71.43 72.08 19,416 71.837 -1.03%
2024-10-09 0 77.85 - 78.60 75.10 78.50 83,500 6,441,400 77.143 72.17 - 72.87 69.62 72.77 90,070 71.516 -0.95%
2024-10-08 0 78.60 78.00 81.50 78.70 82.85 76,500 6,142,250 80.291 72.87 72.31 75.56 72.96 76.81 82,519 74.434 -4.78%
2024-10-07 0 82.55 82.20 82.60 81.00 83.30 38,500 3,199,450 83.103 76.53 76.20 76.58 75.09 77.22 41,529 77.041 1.29%
2024-10-04 0 81.50 80.50 85.00 80.50 81.95 14,500 1,180,125 81.388 75.56 74.63 78.80 74.63 75.97 15,641 75.451 -0.12%
2024-10-03 0 81.60 - 83.25 80.40 82.15 11,000 890,425 80.948 75.65 - 77.18 74.54 76.16 11,865 75.043 -0.67%
2024-10-02 0 82.15 - 85.00 80.40 83.00 38,000 3,074,300 80.903 76.16 - 78.80 74.54 76.95 40,990 75.002 6.62%
2024-09-30 0 77.05 76.80 77.15 77.40 78.80 10,500 819,350 78.033 71.43 71.20 71.52 71.75 73.05 11,326 72.342 -0.84%
2024-09-27 0 77.70 - - 76.25 78.25 59,500 4,599,800 77.308 72.03 - - 70.69 72.54 64,181 71.669 3.60%
2024-09-26 0 75.00 73.95 75.30 73.95 75.00 22,500 1,674,775 74.434 69.53 68.56 69.81 68.56 69.53 24,270 69.005 0.33%
2024-09-25 0 74.75 - 75.80 74.90 75.15 4,500 337,800 75.067 69.30 - 70.27 69.44 69.67 4,854 69.591 1.22%
2024-09-24 0 73.85 - 75.00 74.45 74.60 10,500 782,575 74.531 68.46 - 69.53 69.02 69.16 11,326 69.095 0.34%
2024-09-23 0 73.60 - 74.05 74.25 74.35 5,500 408,475 74.268 68.23 - 68.65 68.83 68.93 5,933 68.851 -0.27%
2024-09-20 0 73.80 - 74.50 73.70 74.30 35,000 2,592,525 74.072 68.42 - 69.07 68.32 68.88 37,754 68.669 1.10%
2024-09-19 0 73.00 - 73.35 72.90 74.30 32,500 2,397,975 73.784 67.68 - 68.00 67.58 68.88 35,057 68.402 -0.48%
2024-09-17 0 73.35 - 74.85 72.70 74.00 33,000 2,424,150 73.459 68.00 - 69.39 67.40 68.60 35,596 68.101 2.30%
2024-09-16 0 71.70 - 72.00 71.15 71.80 8,000 571,375 71.422 66.47 - 66.75 65.96 66.56 8,629 66.212 1.27%
2024-09-13 0 70.80 - 71.00 70.55 71.20 6,500 459,775 70.735 65.64 - 65.82 65.40 66.01 7,011 65.575 0.28%
2024-09-12 0 70.60 70.50 70.60 70.05 71.00 15,500 1,095,025 70.647 65.45 65.36 65.45 64.94 65.82 16,720 65.494 1.36%
2024-09-11 0 69.65 67.80 69.95 69.20 69.65 7,500 521,325 69.510 64.57 62.85 64.85 64.15 64.57 8,090 64.440 -0.85%
2024-09-10 0 70.25 70.10 70.40 69.50 70.40 13,500 945,675 70.050 65.13 64.99 65.26 64.43 65.26 14,562 64.940 -0.21%
2024-09-09 0 70.40 - 70.70 69.60 70.60 31,000 2,174,900 70.158 65.26 - 65.54 64.52 65.45 33,439 65.041 2.92%
2024-09-05 0 68.40 - - 68.30 68.80 11,000 754,400 68.582 63.41 - - 63.32 63.78 11,865 63.579 1.86%
2024-09-04 0 67.15 - - 66.90 67.30 26,500 1,776,450 67.036 62.25 - - 62.02 62.39 28,585 62.146 -0.89%
2024-09-03 0 67.75 67.00 - - - 0 0 - 62.81 62.11 - - - 0 - 0.00%
2024-09-02 0 67.75 - - 67.75 68.20 2,500 170,275 68.110 62.81 - - 62.81 63.23 2,697 63.142 -2.24%
2024-08-30 0 69.30 - 70.20 69.30 70.30 14,500 1,014,200 69.945 64.25 - 65.08 64.25 65.17 15,641 64.843 -0.29%
2024-08-29 0 69.50 - 69.70 69.50 69.70 11,000 766,000 69.636 64.43 - 64.62 64.43 64.62 11,865 64.557 0.07%
2024-08-28 0 69.45 - 69.50 69.10 69.50 11,000 763,000 69.364 64.38 - 64.43 64.06 64.43 11,865 64.304 0.94%
2024-08-27 0 68.80 - 69.50 68.20 68.80 21,500 1,474,000 68.558 63.78 - 64.43 63.23 63.78 23,192 63.557 1.25%
2024-08-26 0 67.95 - 68.20 66.90 68.30 36,500 2,470,300 67.679 62.99 - 63.23 62.02 63.32 39,372 62.743 3.27%
2024-08-23 0 65.80 64.80 67.00 65.40 65.60 6,000 392,700 65.450 61.00 60.07 62.11 60.63 60.82 6,472 60.676 0.00%
2024-08-22 0 65.80 64.80 66.70 65.60 65.85 10,500 689,925 65.707 61.00 60.07 61.83 60.82 61.05 11,326 60.914 1.00%
2024-08-21 0 65.15 64.40 65.75 64.60 65.05 18,500 1,200,650 64.900 60.40 59.70 60.95 59.89 60.31 19,956 60.166 -1.21%
2024-08-20 0 65.95 65.50 66.20 66.30 66.50 5,000 332,400 66.480 61.14 60.72 61.37 61.46 61.65 5,393 61.631 0.15%
2024-08-19 0 65.85 65.50 67.00 65.85 67.05 11,500 764,400 66.470 61.05 60.72 62.11 61.05 62.16 12,405 61.621 -0.53%
2024-08-16 0 66.20 64.00 66.70 66.10 66.85 23,000 1,531,025 66.566 61.37 59.33 61.83 61.28 61.97 24,810 61.711 0.46%
2024-08-15 0 65.90 65.00 68.00 65.40 65.60 11,500 753,225 65.498 61.09 60.26 63.04 60.63 60.82 12,405 60.720 -0.15%
2024-08-14 0 66.00 64.00 68.00 66.00 66.00 5,000 330,000 66.000 61.19 59.33 63.04 61.19 61.19 5,393 61.186 -0.30%
2024-08-13 0 66.20 66.00 67.00 66.55 66.65 9,000 599,400 66.600 61.37 61.19 62.11 61.70 61.79 9,708 61.742 0.68%
2024-08-12 0 65.75 65.15 68.50 65.00 66.55 14,000 919,525 65.680 60.95 60.40 63.50 60.26 61.70 15,102 60.890 -2.16%
2024-08-09 0 67.20 64.00 67.50 66.45 67.20 11,500 768,325 66.811 62.30 59.33 62.58 61.60 62.30 12,405 61.938 1.90%
2024-08-08 0 65.95 63.00 66.80 65.85 66.35 28,500 1,885,525 66.159 61.14 58.40 61.93 61.05 61.51 30,742 61.333 0.30%
2024-08-07 0 65.75 - 65.90 64.70 65.50 10,000 650,400 65.040 60.95 - 61.09 59.98 60.72 10,787 60.296 1.78%
2024-08-06 0 64.60 - 65.15 64.45 64.80 13,500 871,750 64.574 59.89 - 60.40 59.75 60.07 14,562 59.864 0.31%
2024-08-05 0 64.40 62.00 64.50 63.10 64.70 51,500 3,284,650 63.780 59.70 57.48 59.80 58.50 59.98 55,552 59.127 3.62%
2024-08-02 0 62.15 62.00 69.50 62.00 62.25 10,500 652,375 62.131 57.62 57.48 64.43 57.48 57.71 11,326 57.599 -1.51%
2024-08-01 0 63.10 62.05 65.00 62.70 63.05 23,000 1,447,350 62.928 58.50 57.52 60.26 58.13 58.45 24,810 58.338 0.32%
2024-07-31 0 62.90 62.25 65.00 62.00 62.90 28,000 1,750,450 62.516 58.31 57.71 60.26 57.48 58.31 30,203 57.956 0.96%
2024-07-30 0 62.30 62.30 69.50 62.30 64.65 33,500 2,129,000 63.552 57.76 57.76 64.43 57.76 59.93 36,136 58.917 -4.37%
2024-07-29 0 65.15 63.50 69.50 64.45 65.50 27,500 1,790,450 65.107 60.40 58.87 64.43 59.75 60.72 29,664 60.358 0.39%
2024-07-26 0 64.90 - 69.50 63.70 65.10 37,500 2,406,100 64.163 60.17 - 64.43 59.05 60.35 40,451 59.483 3.26%
2024-07-25 0 62.85 62.70 69.50 62.85 63.50 21,000 1,329,050 63.288 58.27 58.13 64.43 58.27 58.87 22,652 58.672 -1.80%
2024-07-24 0 64.00 63.80 67.00 64.00 64.20 7,500 481,150 64.153 59.33 59.15 62.11 59.33 59.52 8,090 59.474 -1.39%
2024-07-23 0 64.90 64.80 65.70 65.70 65.70 5,000 328,500 65.700 60.17 60.07 60.91 60.91 60.91 5,393 60.908 -1.37%
2024-07-22 0 65.80 65.65 67.00 64.50 64.60 5,500 354,850 64.518 61.00 60.86 62.11 59.80 59.89 5,933 59.812 0.84%
2024-07-19 0 65.25 65.15 67.35 65.25 65.35 6,500 424,175 65.258 60.49 60.40 62.44 60.49 60.58 7,011 60.498 -2.76%
2024-07-18 0 67.10 - 67.90 67.10 67.35 17,500 1,176,675 67.239 62.21 - 62.95 62.21 62.44 18,877 62.334 0.00%
2024-07-17 0 67.10 61.35 67.50 66.40 67.30 25,000 1,670,750 66.830 62.21 56.88 62.58 61.56 62.39 26,967 61.955 2.05%
2024-07-16 0 65.75 64.80 67.30 65.50 66.00 18,500 1,215,400 65.697 60.95 60.07 62.39 60.72 61.19 19,956 60.905 -2.01%
2024-07-15 0 67.10 65.00 67.30 67.05 68.00 54,000 3,645,775 67.514 62.21 60.26 62.39 62.16 63.04 58,249 62.590 -0.89%
2024-07-12 0 67.70 66.60 68.00 65.00 67.90 75,500 5,042,250 66.785 62.76 61.74 63.04 60.26 62.95 81,440 61.913 6.53%
2024-07-11 0 63.55 62.00 - 62.15 63.55 16,500 1,040,475 63.059 58.91 57.48 - 57.62 58.91 17,798 58.459 3.59%
2024-07-10 0 61.35 - 65.00 61.35 62.00 28,000 1,725,850 61.638 56.88 - 60.26 56.88 57.48 30,203 57.142 -1.76%
2024-07-09 0 62.45 61.90 62.70 61.45 62.50 25,500 1,570,750 61.598 57.89 57.38 58.13 56.97 57.94 27,506 57.105 1.96%
2024-07-08 0 61.25 61.15 61.55 61.00 62.05 25,000 1,541,125 61.645 56.78 56.69 57.06 56.55 57.52 26,967 57.149 -1.37%
2024-07-05 0 62.10 62.00 62.65 62.10 62.50 9,000 561,050 62.339 57.57 57.48 58.08 57.57 57.94 9,708 57.792 -0.16%
2024-07-04 0 62.20 62.10 - 62.20 62.60 15,500 967,700 62.432 57.66 57.57 - 57.66 58.03 16,720 57.878 -0.96%
2024-07-03 0 62.80 62.55 - 63.15 63.15 5,000 315,750 63.150 58.22 57.99 - 58.54 58.54 5,393 58.544 0.16%
2024-07-02 0 62.70 62.40 65.00 62.45 63.85 10,000 632,150 63.215 58.13 57.85 60.26 57.89 59.19 10,787 58.604 -1.10%
2024-06-28 0 63.40 63.00 66.00 62.80 63.40 5,000 315,850 63.170 58.78 58.40 61.19 58.22 58.78 5,393 58.562 0.32%
2024-06-27 0 63.20 63.00 66.00 63.20 64.15 49,500 3,153,625 63.710 58.59 58.40 61.19 58.59 59.47 53,395 59.063 -2.32%
2024-06-26 0 64.70 64.10 66.00 64.65 64.65 4,500 290,925 64.650 59.98 59.42 61.19 59.93 59.93 4,854 59.934 0.31%
2024-06-25 0 64.50 64.40 66.00 64.50 64.95 15,500 1,003,975 64.773 59.80 59.70 61.19 59.80 60.21 16,720 60.048 -0.39%
2024-06-24 0 64.75 64.10 - 64.10 65.05 42,500 2,738,125 64.426 60.03 59.42 - 59.42 60.31 45,844 59.727 -1.22%
2024-06-21 0 65.55 65.40 66.60 65.50 65.75 11,000 721,850 65.623 60.77 60.63 61.74 60.72 60.95 11,865 60.836 -1.13%
2024-06-20 0 66.30 65.20 - 66.15 66.75 7,000 465,250 66.464 61.46 60.44 - 61.32 61.88 7,551 61.616 -0.45%
2024-06-19 0 66.60 65.20 - 66.40 66.60 7,500 498,500 66.467 61.74 60.44 - 61.56 61.74 8,090 61.619 1.37%
2024-06-18 0 65.70 65.50 - 65.50 66.05 9,000 591,325 65.703 60.91 60.72 - 60.72 61.23 9,708 60.910 -0.61%
2024-06-17 0 66.10 65.85 - 65.85 66.55 19,500 1,289,000 66.103 61.28 61.05 - 61.05 61.70 21,034 61.281 -1.12%
2024-06-14 0 66.85 66.80 - 66.85 67.35 9,000 604,000 67.111 61.97 61.93 - 61.97 62.44 9,708 62.216 -0.45%
2024-06-13 0 67.15 66.75 67.75 66.45 67.15 16,500 1,103,450 66.876 62.25 61.88 62.81 61.60 62.25 17,798 61.998 0.52%
2024-06-12 0 66.80 66.70 76.00 66.50 67.00 23,000 1,533,600 66.678 61.93 61.83 70.46 61.65 62.11 24,810 61.815 -1.33%
2024-06-11 0 67.70 67.30 69.00 67.00 68.20 42,000 2,837,175 67.552 62.76 62.39 63.97 62.11 63.23 45,305 62.624 -1.17%
2024-06-07 0 68.50 68.15 71.00 68.15 69.00 24,500 1,676,725 68.438 63.50 63.18 65.82 63.18 63.97 26,428 63.446 -1.86%
2024-06-06 0 69.80 69.65 71.50 69.80 69.80 3,500 244,300 69.800 64.71 64.57 66.28 64.71 64.71 3,775 64.709 1.16%
2024-06-05 0 69.00 68.80 - 69.00 69.00 1,500 103,500 69.000 63.97 63.78 - 63.97 63.97 1,618 63.967 0.15%
2024-06-04 0 68.90 68.20 70.60 68.90 69.00 4,000 275,950 68.988 63.87 63.23 65.45 63.87 63.97 4,315 63.955 -0.36%
2024-06-03 0 69.15 69.00 - 69.15 70.20 28,000 1,954,775 69.813 64.11 63.97 - 64.11 65.08 30,203 64.721 -1.21%
2024-05-31 0 70.00 - 77.00 70.60 70.60 5,500 388,300 70.600 64.89 - 71.38 65.45 65.45 5,933 65.450 0.14%
2024-05-30 0 69.90 - 70.50 69.70 76.95 45,500 3,192,075 70.155 64.80 - 65.36 64.62 71.34 49,080 65.038 -0.78%
2024-05-29 0 70.45 69.75 71.25 69.75 70.75 4,500 316,350 70.300 65.31 64.66 66.05 64.66 65.59 4,854 65.172 -1.26%
2024-05-28 0 71.35 - - - - 0 0 - 66.15 - - - - 0 - -0.49%
2024-05-27 0 71.70 70.50 - - - 0 0 - 66.47 65.36 - - - 0 - 0.00%
2024-05-24 0 71.70 71.20 - 71.40 72.75 32,000 2,302,150 71.942 66.47 66.01 - 66.19 67.44 34,518 66.695 -2.71%
2024-05-23 0 73.70 73.30 74.10 73.00 74.15 5,500 406,650 73.936 68.32 67.95 68.70 67.68 68.74 5,933 68.543 -0.41%
2024-05-22 0 74.00 73.50 - 73.35 74.20 3,500 259,275 74.079 68.60 68.14 - 68.00 68.79 3,775 68.675 -0.07%
2024-05-21 0 74.05 - - 74.05 74.75 9,500 706,525 74.371 68.65 - - 68.65 69.30 10,247 68.946 -1.66%
2024-05-20 0 75.30 74.20 75.55 74.15 75.80 3,500 263,400 75.257 69.81 68.79 70.04 68.74 70.27 3,775 69.768 1.48%
2024-05-17 0 74.20 74.15 74.60 73.60 74.35 18,000 1,333,525 74.085 68.79 68.74 69.16 68.23 68.93 19,416 68.681 0.75%
2024-05-16 0 73.65 73.00 75.00 72.00 73.30 4,500 325,300 72.289 68.28 67.68 69.53 66.75 67.95 4,854 67.016 2.01%
2024-05-14 0 72.20 - 72.90 71.90 72.30 33,500 2,415,500 72.104 66.93 - 67.58 66.66 67.03 36,136 66.845 0.42%
2024-05-13 0 71.90 71.30 - 71.70 71.90 5,500 395,250 71.864 66.66 66.10 - 66.47 66.66 5,933 66.622 1.20%
2024-05-10 0 71.05 68.00 - 69.40 71.05 55,000 3,845,850 69.925 65.87 63.04 - 64.34 65.87 59,327 64.824 3.20%
2024-05-09 0 68.85 68.00 69.20 68.70 69.10 24,500 1,686,550 68.839 63.83 63.04 64.15 63.69 64.06 26,428 63.818 0.58%
2024-05-08 0 68.45 68.40 70.50 69.90 69.90 5,500 384,450 69.900 63.46 63.41 65.36 64.80 64.80 5,933 64.801 -1.44%
2024-05-07 0 69.45 66.00 70.00 69.25 69.50 6,000 415,800 69.300 64.38 61.19 64.89 64.20 64.43 6,472 64.245 0.51%
2024-05-06 0 69.10 - 69.10 69.00 69.35 10,500 727,850 69.319 64.06 - 64.06 63.97 64.29 11,326 64.263 0.44%
2024-05-03 0 68.80 68.50 - 68.65 69.20 13,500 929,600 68.859 63.78 63.50 - 63.64 64.15 14,562 63.837 0.88%
2024-05-02 0 68.20 68.00 68.75 67.05 68.45 13,000 888,250 68.327 63.23 63.04 63.74 62.16 63.46 14,023 63.343 1.19%
2024-04-30 0 67.40 - 68.55 67.40 68.05 4,500 305,500 67.889 62.48 - 63.55 62.48 63.09 4,854 62.937 0.15%
2024-04-29 0 67.30 - 69.50 67.40 69.30 12,000 815,600 67.967 62.39 - 64.43 62.48 64.25 12,944 63.009 -0.52%
2024-04-26 0 67.65 - - 67.10 68.00 30,000 2,028,150 67.605 62.72 - - 62.21 63.04 32,360 62.674 1.42%
2024-04-25 0 66.70 - - 66.60 67.35 16,500 1,109,375 67.235 61.83 - - 61.74 62.44 17,798 62.331 0.08%
2024-04-24 0 66.65 66.45 67.35 66.10 66.85 7,000 464,075 66.296 61.79 61.60 62.44 61.28 61.97 7,551 61.461 0.60%
2024-04-23 0 66.25 66.15 67.10 66.00 66.15 7,500 495,450 66.060 61.42 61.32 62.21 61.19 61.32 8,090 61.242 1.30%
2024-04-22 0 65.40 - 66.30 66.00 66.40 5,000 330,450 66.090 60.63 - 61.46 61.19 61.56 5,393 61.269 1.08%
2024-04-19 0 64.70 - - 63.85 64.70 8,500 547,400 64.400 59.98 - - 59.19 59.98 9,169 59.703 -0.38%
2024-04-18 0 64.95 64.60 - 64.50 65.35 14,000 908,825 64.916 60.21 59.89 - 59.80 60.58 15,102 60.181 0.46%
2024-04-17 0 64.65 - - 64.50 65.10 12,500 808,825 64.706 59.93 - - 59.80 60.35 13,484 59.986 0.00%
2024-04-16 0 64.65 63.90 65.70 64.75 65.20 27,500 1,787,675 65.006 59.93 59.24 60.91 60.03 60.44 29,664 60.265 -2.12%
2024-04-15 0 66.05 65.30 - 66.15 66.80 14,000 929,000 66.357 61.23 60.54 - 61.32 61.93 15,102 61.517 -2.29%
2024-04-12 0 67.60 67.50 68.65 67.30 68.70 4,000 272,975 68.244 62.67 62.58 63.64 62.39 63.69 4,315 63.266 -1.74%
2024-04-11 0 68.80 68.70 69.15 67.70 68.80 5,500 374,300 68.055 63.78 63.69 64.11 62.76 63.78 5,933 63.091 -1.01%
2024-04-10 0 69.50 69.10 70.70 69.10 69.40 3,500 242,750 69.357 64.43 64.06 65.54 64.06 64.34 3,775 64.298 1.02%
2024-04-09 0 68.80 - 69.65 68.80 69.85 6,000 414,975 69.163 63.78 - 64.57 63.78 64.76 6,472 64.118 0.29%
2024-04-08 0 68.60 - 70.70 68.15 68.55 3,000 205,375 68.458 63.60 - 65.54 63.18 63.55 3,236 63.465 -0.29%
2024-04-05 0 68.80 - 70.70 68.80 70.15 8,500 589,725 69.379 63.78 - 65.54 63.78 65.03 9,169 64.319 -0.79%
2024-04-03 0 69.35 68.80 - 69.05 71.70 8,500 590,300 69.447 64.29 63.78 - 64.01 66.47 9,169 64.382 -2.19%
2024-04-02 0 70.90 - 71.70 71.70 72.00 1,000 71,850 71.850 65.73 - 66.47 66.47 66.75 1,079 66.609 0.78%
2024-03-28 0 70.35 - 70.85 70.40 70.40 1,000 70,400 70.400 65.22 - 65.68 65.26 65.26 1,079 65.265 -0.21%
2024-03-27 0 70.50 68.00 - 70.50 70.50 1,000 70,500 70.500 65.36 63.04 - 65.36 65.36 1,079 65.358 0.64%
2024-03-26 0 70.05 - - 69.75 70.05 5,000 349,050 69.810 64.94 - - 64.66 64.94 5,393 64.718 1.30%
2024-03-25 0 69.15 68.00 - - - 0 0 - 64.11 63.04 - - - 0 - 0.00%
2024-03-22 0 69.15 - 69.75 69.15 70.00 16,000 1,113,550 69.597 64.11 - 64.66 64.11 64.89 17,259 64.520 -1.43%
2024-03-21 0 70.15 70.00 - - - 0 0 - 65.03 64.89 - - - 0 - 1.01%
2024-03-20 0 69.45 69.00 - 69.15 69.45 1,500 103,875 69.250 64.38 63.97 - 64.11 64.38 1,618 64.199 -1.91%
2024-03-19 0 70.80 69.00 - 69.90 70.85 14,500 1,021,925 70.478 65.64 63.97 - 64.80 65.68 15,641 65.337 0.78%
2024-03-18 0 70.25 69.00 - 70.20 71.00 4,500 316,850 70.411 65.13 63.97 - 65.08 65.82 4,854 65.275 -2.70%
2024-03-15 0 72.20 71.00 - - - 0 0 - 66.93 65.82 - - - 0 - -0.35%
2024-03-14 0 72.45 71.00 - - - 0 0 - 67.17 65.82 - - - 0 - -1.43%
2024-03-13 0 73.50 - - 73.50 73.50 3,500 257,250 73.500 68.14 - - 68.14 68.14 3,775 68.139 0.27%
2024-03-12 0 73.30 70.95 - 72.50 72.70 1,000 72,600 72.600 67.95 65.77 - 67.21 67.40 1,079 67.304 2.45%
2024-03-11 0 72.40 - - 72.45 72.60 3,500 254,025 72.579 66.33 - - 66.38 66.51 3,820 66.495 0.56%
2024-03-08 0 72.00 - 72.00 72.20 73.20 20,500 1,483,850 72.383 65.96 - 65.96 66.15 67.06 22,376 66.315 -0.83%
2024-03-07 0 72.60 - - 72.60 72.75 1,500 109,050 72.700 66.51 - - 66.51 66.65 1,637 66.606 -0.14%
2024-03-06 0 72.70 71.00 - 71.70 72.80 20,500 1,487,075 72.540 66.61 65.05 - 65.69 66.70 22,376 66.459 -0.62%
2024-03-05 0 73.15 - 74.30 72.95 73.15 6,000 438,200 73.033 67.02 - 68.07 66.83 67.02 6,549 66.911 -1.55%
2024-03-04 0 74.30 - - 73.95 74.10 4,500 332,850 73.967 68.07 - - 67.75 67.89 4,912 67.766 1.02%
2024-03-01 0 73.55 - - 72.20 73.60 12,000 879,850 73.321 67.38 - - 66.15 67.43 13,098 67.175 0.82%
2024-02-29 0 72.95 - 73.00 71.60 73.30 53,500 3,887,200 72.658 66.83 - 66.88 65.60 67.16 58,395 66.567 1.60%
2024-02-28 0 71.80 68.00 71.80 70.35 74.50 118,500 8,578,375 72.391 65.78 62.30 65.78 64.45 68.25 129,342 66.323 0.77%
2024-02-27 0 71.25 70.30 - 70.30 70.50 4,000 281,800 70.450 65.28 64.41 - 64.41 64.59 4,366 64.544 0.78%
2024-02-26 0 70.70 69.00 - 70.70 70.90 21,000 1,484,900 70.710 64.77 63.22 - 64.77 64.96 22,921 64.782 0.78%
2024-02-23 0 70.15 69.00 - 69.80 70.20 13,000 911,950 70.150 64.27 63.22 - 63.95 64.32 14,189 64.270 0.43%
2024-02-22 0 69.85 - 70.10 68.60 69.50 6,000 412,800 68.800 63.99 - 64.22 62.85 63.67 6,549 63.033 0.94%
2024-02-21 0 69.20 - 69.25 67.75 69.25 13,500 929,175 68.828 63.40 - 63.45 62.07 63.45 14,735 63.058 3.83%
2024-02-20 0 66.65 65.30 - 66.60 66.65 2,500 166,525 66.610 61.06 59.83 - 61.02 61.06 2,729 61.026 0.76%
2024-02-19 0 66.15 65.90 - 65.90 66.00 3,000 197,800 65.933 60.60 60.38 - 60.38 60.47 3,274 60.406 -1.42%
2024-02-16 0 67.10 66.00 67.80 66.60 67.25 27,000 1,810,750 67.065 61.48 60.47 62.12 61.02 61.61 29,470 61.443 2.36%
2024-02-15 0 65.55 65.30 - 65.15 65.30 2,500 163,175 65.270 60.06 59.83 - 59.69 59.83 2,729 59.799 -0.23%
2024-02-14 0 65.70 65.25 - 65.10 65.10 8,000 520,800 65.100 60.19 59.78 - 59.64 59.64 8,732 59.643 -0.38%
2024-02-09 0 65.95 65.80 65.95 65.60 66.15 6,000 395,100 65.850 60.42 60.28 60.42 60.10 60.60 6,549 60.330 -1.20%
2024-02-08 0 66.75 - - 66.80 67.55 6,000 401,875 66.979 61.15 - - 61.20 61.89 6,549 61.365 -0.30%
2024-02-07 0 66.95 - - 66.85 67.75 12,500 839,700 67.176 61.34 - - 61.25 62.07 13,644 61.545 1.83%
2024-02-06 0 65.75 65.65 - 65.75 66.10 12,000 789,850 65.821 60.24 60.15 - 60.24 60.56 13,098 60.303 -0.23%
2024-02-05 0 65.90 64.80 - 65.70 66.15 7,500 494,925 65.990 60.38 59.37 - 60.19 60.60 8,186 60.458 -1.13%
2024-02-02 0 66.65 - - 66.85 68.50 18,500 1,243,475 67.215 61.06 - - 61.25 62.76 20,193 61.580 0.08%
2024-02-01 0 66.60 66.10 - 66.00 67.00 98,500 6,564,100 66.641 61.02 60.56 - 60.47 61.38 107,512 61.054 -0.60%
2024-01-31 0 67.00 66.90 - 66.90 67.70 12,000 804,350 67.029 61.38 61.29 - 61.29 62.02 13,098 61.410 -1.69%
2024-01-30 0 68.15 68.00 - 68.25 69.20 14,500 997,925 68.822 62.44 62.30 - 62.53 63.40 15,827 63.053 -3.33%
2024-01-29 0 70.50 68.00 70.90 71.35 71.35 3,000 214,050 71.350 64.59 62.30 64.96 65.37 65.37 3,274 65.369 1.00%
2024-01-26 0 69.80 68.00 - - - 0 0 - 63.95 62.30 - - - 0 - 0.00%
2024-01-25 0 69.80 69.60 - 69.45 69.85 5,500 382,350 69.518 63.95 63.77 - 63.63 63.99 6,003 63.691 0.79%
2024-01-24 0 69.25 67.75 - 68.60 69.15 10,500 723,500 68.905 63.45 62.07 - 62.85 63.35 11,461 63.129 1.69%
2024-01-23 0 68.10 68.00 - 67.90 68.35 29,500 2,012,775 68.230 62.39 62.30 - 62.21 62.62 32,199 62.510 0.00%
2024-01-22 0 68.10 68.00 - 67.85 68.40 14,000 953,600 68.114 62.39 62.30 - 62.16 62.67 15,281 62.405 -2.30%
2024-01-19 0 69.70 - - 69.75 70.30 17,500 1,227,525 70.144 63.86 - - 63.90 64.41 19,101 64.264 0.72%
2024-01-18 0 69.20 68.40 - 67.75 69.00 6,000 412,550 68.758 63.40 62.67 - 62.07 63.22 6,549 62.995 -0.22%
2024-01-17 0 69.35 68.80 - 69.10 70.45 21,000 1,461,750 69.607 63.54 63.03 - 63.31 64.54 22,921 63.772 -3.07%
2024-01-16 0 71.55 71.00 - 71.65 72.45 14,500 1,046,075 72.143 65.55 65.05 - 65.64 66.38 15,827 66.096 -0.69%
2024-01-15 0 72.05 71.00 72.05 72.10 72.10 2,000 144,200 72.100 66.01 65.05 66.01 66.06 66.06 2,183 66.056 -0.62%
2024-01-12 0 72.50 - - 72.50 72.50 1,000 72,500 72.500 66.42 - - 66.42 66.42 1,091 66.423 -0.96%
2024-01-11 0 73.20 73.00 - 73.20 73.80 12,000 879,600 73.300 67.06 66.88 - 67.06 67.61 13,098 67.156 0.90%
2024-01-10 0 72.55 72.00 - 72.50 74.00 1,000 73,250 73.250 66.47 65.96 - 66.42 67.80 1,091 67.110 -0.68%
2024-01-09 0 73.05 - - 73.10 73.10 2,000 146,200 73.100 66.93 - - 66.97 66.97 2,183 66.972 -0.20%
2024-01-08 0 73.20 72.80 73.80 73.15 74.15 23,000 1,687,625 73.375 67.06 66.70 67.61 67.02 67.93 25,104 67.224 -1.08%
2024-01-05 0 74.00 73.10 - - - 0 0 - 67.80 66.97 - - - 0 - 0.00%
2024-01-04 0 74.00 - - 73.80 73.80 3,500 258,300 73.800 67.80 - - 67.61 67.61 3,820 67.614 -0.47%
2024-01-03 0 74.35 73.50 - - - 0 0 - 68.12 67.34 - - - 0 - -2.30%
2024-01-02 0 76.10 - 78.20 76.05 76.25 2,500 190,525 76.210 69.72 - 71.64 69.68 69.86 2,729 69.822 -0.65%
2023-12-29 0 76.60 - 78.00 77.20 77.20 1,000 77,200 77.200 70.18 - 71.46 70.73 70.73 1,091 70.729 -0.65%
2023-12-28 0 77.10 - 77.15 77.05 77.20 23,500 1,812,050 77.109 70.64 - 70.68 70.59 70.73 25,650 70.645 0.92%
2023-12-27 0 76.40 75.00 78.00 75.95 75.95 8,500 645,575 75.950 70.00 68.71 71.46 69.58 69.58 9,278 69.583 0.86%
2023-12-22 0 75.75 - 78.00 76.40 76.40 6,000 458,400 76.400 69.40 - 71.46 70.00 70.00 6,549 69.996 -0.13%
2023-12-21 0 75.85 - - 75.85 75.85 500 37,925 75.850 69.49 - - 69.49 69.49 546 69.492 1.27%
2023-12-20 0 74.90 - - - - 0 0 - 68.62 - - - - 0 - -0.93%
2023-12-19 0 75.60 - - 74.90 75.95 7,500 562,800 75.040 69.26 - - 68.62 69.58 8,186 68.750 0.40%
2023-12-18 0 75.30 - - 74.65 74.65 1,000 74,650 74.650 68.99 - - 68.39 68.39 1,091 68.392 -1.63%
2023-12-15 0 76.55 - 76.90 74.95 76.80 16,000 1,222,550 76.409 70.13 - 70.45 68.67 70.36 17,464 70.004 3.87%
2023-12-14 0 73.70 71.00 - 73.70 74.70 13,500 999,225 74.017 67.52 65.05 - 67.52 68.44 14,735 67.812 2.65%
2023-12-13 0 71.80 71.00 - 71.60 71.85 4,500 322,575 71.683 65.78 65.05 - 65.60 65.83 4,912 65.674 0.49%
2023-12-12 0 71.45 - - - - 0 0 - 65.46 - - - - 0 - 0.00%
2023-12-11 0 71.45 - - - - 0 0 - 65.46 - - - - 0 - 0.78%
2023-12-08 0 70.90 - - 70.90 70.90 500 35,450 70.900 64.96 - - 64.96 64.96 546 64.957 0.07%
2023-12-07 0 70.85 - - 70.50 70.75 8,500 601,250 70.735 64.91 - - 64.59 64.82 9,278 64.806 0.64%
2023-12-06 0 70.40 69.30 70.90 70.40 70.40 500 35,200 70.400 64.50 63.49 64.96 64.50 64.50 546 64.499 1.73%
2023-12-05 0 69.20 69.25 - 69.20 69.50 8,500 588,900 69.282 63.40 63.45 - 63.40 63.67 9,278 63.475 -0.72%
2023-12-04 0 69.70 - - 69.80 71.75 2,500 178,100 71.240 63.86 - - 63.95 65.74 2,729 65.268 0.00%
2023-12-01 0 69.70 - - 69.50 69.75 5,500 383,375 69.705 63.86 - - 63.67 63.90 6,003 63.861 -0.29%
2023-11-30 0 69.90 68.80 - 69.75 70.05 2,000 139,875 69.938 64.04 63.03 - 63.90 64.18 2,183 64.075 0.14%
2023-11-29 0 69.80 69.20 - 69.10 71.00 9,000 630,275 70.031 63.95 63.40 - 63.31 65.05 9,823 64.160 -2.38%
2023-11-28 0 71.50 71.30 - 71.50 71.90 6,500 466,000 71.692 65.51 65.32 - 65.51 65.87 7,095 65.683 -1.11%
2023-11-27 0 72.30 71.00 - 71.60 72.30 12,000 861,525 71.794 66.24 65.05 - 65.60 66.24 13,098 65.776 -0.82%
2023-11-24 0 72.90 72.80 - 72.90 73.00 2,000 145,900 72.950 66.79 66.70 - 66.79 66.88 2,183 66.835 -1.22%
2023-11-23 0 73.80 72.30 - 72.75 73.80 7,000 510,525 72.932 67.61 66.24 - 66.65 67.61 7,640 66.819 1.17%
2023-11-22 0 72.95 71.80 - 72.80 73.10 6,500 474,175 72.950 66.83 65.78 - 66.70 66.97 7,095 66.835 0.69%
2023-11-21 0 72.45 72.30 - 72.50 73.80 7,500 547,500 73.000 66.38 66.24 - 66.42 67.61 8,186 66.881 -1.70%
2023-11-20 0 73.70 73.30 - 73.65 73.65 1,500 110,475 73.650 67.52 67.16 - 67.48 67.48 1,637 67.476 0.61%
2023-11-17 0 73.25 72.80 73.65 - - 0 0 - 67.11 66.70 67.48 - - 0 - -1.41%
2023-11-16 0 74.30 - - 74.10 74.40 8,500 632,100 74.365 68.07 - - 67.89 68.16 9,278 68.131 -0.67%
2023-11-15 0 74.80 73.80 76.00 74.45 75.50 16,500 1,237,800 75.018 68.53 67.61 69.63 68.21 69.17 18,010 68.730 2.61%
2023-11-14 0 72.90 - - 72.40 72.90 6,500 471,600 72.554 66.79 - - 66.33 66.79 7,095 66.472 0.90%
2023-11-13 0 72.25 71.85 - 71.80 72.25 6,000 431,900 71.983 66.19 65.83 - 65.78 66.19 6,549 65.949 0.42%
2023-11-10 0 71.95 71.90 - 71.60 72.50 22,500 1,620,650 72.029 65.92 65.87 - 65.60 66.42 24,559 65.991 -1.17%
2023-11-09 0 72.80 72.50 - 72.80 73.25 1,500 109,650 73.100 66.70 66.42 - 66.70 67.11 1,637 66.972 0.00%
2023-11-08 0 72.80 72.60 - 72.30 72.80 14,500 1,054,450 72.721 66.70 66.51 - 66.24 66.70 15,827 66.625 -1.09%
2023-11-07 0 73.60 73.50 - 73.60 74.30 15,000 1,106,950 73.797 67.43 67.34 - 67.43 68.07 16,372 67.611 -1.87%
2023-11-06 0 75.00 74.30 - 75.10 76.20 27,000 2,036,725 75.434 68.71 68.07 - 68.80 69.81 29,470 69.111 -1.50%
2023-11-03 0 79.55 79.55 80.00 78.85 80.10 29,500 2,349,650 79.649 69.76 69.76 70.15 69.14 70.24 33,642 69.843 2.58%
2023-11-02 0 77.55 - - 77.45 78.00 14,500 1,126,250 77.672 68.00 - - 67.91 68.40 16,536 68.110 1.97%
2023-11-01 0 76.05 74.30 - 75.60 76.10 13,500 1,025,300 75.948 66.69 65.15 - 66.29 66.73 15,395 66.598 0.73%
2023-10-31 0 75.50 74.30 75.50 75.55 76.40 18,000 1,361,925 75.663 66.20 65.15 66.20 66.25 66.99 20,527 66.347 -0.98%
2023-10-30 0 76.25 75.90 - 75.90 76.15 3,000 228,200 76.067 66.86 66.56 - 66.56 66.77 3,421 66.702 0.66%
2023-10-27 0 75.75 74.30 - 74.30 75.95 10,000 754,925 75.493 66.42 65.15 - 65.15 66.60 11,404 66.198 2.09%
2023-10-26 0 74.20 74.00 - 73.35 73.90 25,500 1,874,950 73.527 65.07 64.89 - 64.32 64.80 29,080 64.475 0.07%
2023-10-25 0 74.15 73.00 - 74.00 77.40 46,500 3,497,950 75.225 65.02 64.01 - 64.89 67.87 53,028 65.964 -0.74%
2023-10-24 0 74.70 74.50 82.40 74.95 75.60 20,000 1,503,450 75.173 65.50 65.33 72.26 65.72 66.29 22,808 65.918 -2.35%
2023-10-20 0 76.50 75.00 82.40 75.95 77.15 18,500 1,416,675 76.577 67.08 65.77 72.26 66.60 67.65 21,097 67.149 0.72%
2023-10-19 0 75.95 75.85 82.40 75.85 77.15 40,500 3,089,000 76.272 66.60 66.51 72.26 66.51 67.65 46,186 66.882 -2.69%
2023-10-18 0 78.05 77.75 82.40 77.75 78.20 5,500 428,050 77.827 68.44 68.18 72.26 68.18 68.57 6,272 68.246 -0.19%
2023-10-17 0 78.20 77.50 82.40 - - 0 0 - 68.57 67.96 72.26 - - 0 - 0.64%
2023-10-16 0 77.70 77.20 82.40 77.55 77.90 9,000 700,200 77.800 68.13 67.70 72.26 68.00 68.31 10,264 68.222 -0.51%
2023-10-13 0 78.10 78.00 81.75 78.15 78.50 4,000 313,225 78.306 68.48 68.40 71.69 68.53 68.84 4,562 68.666 -2.44%
2023-10-12 0 80.05 68.20 80.35 79.55 80.10 7,500 598,450 79.793 70.19 59.80 70.46 69.76 70.24 8,553 69.970 0.63%
2023-10-11 0 79.55 77.00 82.40 - - 0 0 - 69.76 67.52 72.26 - - 0 - 0.32%
2023-10-10 0 79.30 76.80 - 79.10 79.80 11,000 874,325 79.484 69.54 67.34 - 69.36 69.98 12,544 69.699 1.73%
2023-10-09 0 77.95 76.80 - 77.65 77.65 1,500 116,475 77.650 68.35 67.34 - 68.09 68.09 1,711 68.090 -0.64%
2023-10-06 0 78.45 73.00 - 78.20 78.80 4,500 353,375 78.528 68.79 64.01 - 68.57 69.10 5,132 68.860 0.26%
2023-10-05 0 78.25 77.80 78.80 77.75 78.50 14,500 1,136,125 78.353 68.62 68.22 69.10 68.18 68.84 16,536 68.707 1.49%
2023-10-04 0 77.10 73.00 78.30 75.85 77.80 21,500 1,650,425 76.764 67.61 64.01 68.66 66.51 68.22 24,519 67.313 1.38%
2023-10-03 0 76.05 75.55 - 75.00 77.00 27,000 2,044,525 75.723 66.69 66.25 - 65.77 67.52 30,791 66.401 -2.50%
2023-09-29 0 78.00 73.00 78.30 75.85 77.85 16,500 1,278,575 77.489 68.40 64.01 68.66 66.51 68.27 18,817 67.949 3.79%
2023-09-28 0 75.15 74.00 75.40 74.35 75.55 9,000 676,275 75.142 65.90 64.89 66.12 65.20 66.25 10,264 65.891 1.42%
2023-09-27 0 74.10 73.85 - 73.60 74.05 8,500 627,950 73.876 64.98 64.76 - 64.54 64.93 9,693 64.781 -0.20%
2023-09-26 0 74.25 73.80 - 74.00 74.70 27,500 2,046,200 74.407 65.11 64.71 - 64.89 65.50 31,361 65.247 -1.20%
2023-09-25 0 75.15 75.15 - 75.00 75.35 5,500 413,950 75.264 65.90 65.90 - 65.77 66.07 6,272 65.998 -0.99%
2023-09-22 0 75.90 - - 74.85 75.90 8,000 602,350 75.294 66.56 - - 65.63 66.56 9,123 66.024 2.08%
2023-09-21 0 74.35 74.35 - 74.35 74.65 2,000 148,850 74.425 65.20 65.20 - 65.20 65.46 2,281 65.262 -1.00%
2023-09-20 0 75.10 74.80 - 75.00 75.55 5,500 414,800 75.418 65.85 65.59 - 65.77 66.25 6,272 66.133 -0.66%
2023-09-19 0 75.60 75.00 - 75.40 75.80 6,500 490,850 75.515 66.29 65.77 - 66.12 66.47 7,413 66.218 0.33%
2023-09-18 0 75.35 70.20 - 75.35 75.75 3,500 264,500 75.571 66.07 61.56 - 66.07 66.42 3,991 66.268 -1.44%
2023-09-15 0 76.45 75.80 - 75.00 76.60 7,500 572,125 76.283 67.04 66.47 - 65.77 67.17 8,553 66.892 1.66%
2023-09-14 0 75.20 74.80 - 74.80 75.45 10,500 786,600 74.914 65.94 65.59 - 65.59 66.16 11,974 65.691 -0.66%
2023-09-13 0 75.70 75.60 - 75.00 76.10 5,000 378,125 75.625 66.38 66.29 - 65.77 66.73 5,702 66.315 0.87%
2023-09-12 0 75.05 74.05 - 73.60 75.25 6,000 443,925 73.988 65.81 64.93 - 64.54 65.99 6,842 64.879 0.74%
2023-09-11 0 74.50 74.20 - 72.30 81.30 62,000 4,595,175 74.116 65.33 65.07 - 63.40 71.29 70,705 64.991 -9.81%
2023-09-07 0 82.60 - - 82.60 83.75 3,000 249,625 83.208 72.43 - - 72.43 73.44 3,421 72.964 -0.36%
2023-09-06 0 82.90 - - 82.60 82.60 4,500 371,700 82.600 72.69 - - 72.43 72.43 5,132 72.431 0.55%
2023-09-05 0 82.45 82.00 - 82.40 82.55 4,500 371,325 82.517 72.30 71.90 - 72.26 72.39 5,132 72.358 -1.55%
2023-09-04 0 83.75 81.00 - 82.30 83.35 4,000 332,875 83.219 73.44 71.03 - 72.17 73.09 4,562 72.973 2.01%
2023-08-31 0 82.10 81.00 - 81.70 81.70 500 40,850 81.700 71.99 71.03 - 71.64 71.64 570 71.642 -1.08%
2023-08-30 0 83.00 82.70 - 83.00 84.15 2,500 209,075 83.630 72.78 72.52 - 72.78 73.79 2,851 73.334 0.30%
2023-08-29 0 82.75 82.75 - 82.65 82.65 500 41,325 82.650 72.56 72.56 - 72.47 72.47 570 72.475 1.04%
2023-08-28 0 81.90 - - 83.05 83.05 1,000 83,050 83.050 71.82 - - 72.83 72.83 1,140 72.825 -0.49%
2023-08-25 0 82.30 80.00 - - - 0 0 - 72.17 70.15 - - - 0 - -0.78%
2023-08-24 0 82.95 80.00 - 82.05 82.25 16,000 1,315,200 82.200 72.74 70.15 - 71.95 72.12 18,246 72.080 1.53%
2023-08-23 0 81.70 80.00 - 80.85 81.20 8,000 648,200 81.025 71.64 70.15 - 70.90 71.20 9,123 71.050 0.80%
2023-08-22 0 81.05 80.60 - 80.20 81.05 10,000 809,400 80.940 71.07 70.68 - 70.33 71.07 11,404 70.975 -0.31%
2023-08-21 0 81.30 81.00 - 81.35 81.40 1,000 81,375 81.375 71.29 71.03 - 71.33 71.38 1,140 71.357 -1.39%
2023-08-18 0 82.45 82.00 - 82.70 82.70 500 41,350 82.700 72.30 71.90 - 72.52 72.52 570 72.519 -1.02%
2023-08-17 0 83.30 82.50 - 82.20 83.05 3,500 288,600 82.457 73.04 72.34 - 72.08 72.83 3,991 72.306 -0.24%
2023-08-16 0 83.50 83.20 - 83.50 83.70 1,000 83,600 83.600 73.22 72.96 - 73.22 73.40 1,140 73.308 -1.12%
2023-08-15 0 84.45 84.35 - 84.30 84.75 11,500 972,200 84.539 74.05 73.97 - 73.92 74.32 13,115 74.131 -0.35%
2023-08-14 0 84.75 83.50 85.20 84.75 84.95 5,500 466,875 84.886 74.32 73.22 74.71 74.32 74.49 6,272 74.436 -1.63%
2023-08-11 0 86.15 - 87.00 - - 0 0 - 75.54 - 76.29 - - 0 - 0.94%
2023-08-10 0 85.35 85.00 - 84.00 85.50 12,500 1,057,625 84.610 74.84 74.54 - 73.66 74.97 14,255 74.193 1.07%
2023-08-09 0 84.45 83.80 - 84.20 85.05 11,000 931,275 84.661 74.05 73.48 - 73.83 74.58 12,544 74.238 -0.94%
2023-08-08 0 85.25 85.10 - 85.30 86.05 20,000 1,711,525 85.576 74.75 74.62 - 74.80 75.46 22,808 75.041 -1.22%
2023-08-07 0 86.30 86.00 - 86.45 87.15 7,500 651,675 86.890 75.68 75.41 - 75.81 76.42 8,553 76.193 0.47%
2023-08-04 0 85.90 85.80 - 85.60 86.90 8,000 691,125 86.391 75.32 75.24 - 75.06 76.20 9,123 75.755 -2.72%
2023-08-03 0 88.30 - - 88.30 88.60 3,500 309,600 88.457 77.43 - - 77.43 77.69 3,991 77.567 -0.34%
2023-08-02 0 88.60 - 89.00 88.20 88.90 3,500 310,400 88.686 77.69 - 78.04 77.34 77.96 3,991 77.767 -1.06%
2023-08-01 0 89.55 89.35 91.00 89.55 89.55 500 44,775 89.550 78.53 78.35 79.80 78.53 78.53 570 78.525 0.22%
2023-07-31 0 89.35 89.35 91.65 89.35 90.70 2,000 179,525 89.763 78.35 78.35 80.37 78.35 79.53 2,281 78.712 -1.87%
2023-07-28 0 91.05 - 91.30 91.00 91.00 500 45,500 91.000 79.84 - 80.06 79.80 79.80 570 79.797 0.33%
2023-07-27 0 90.75 - 91.00 90.00 90.85 4,500 407,125 90.472 79.58 - 79.80 78.92 79.67 5,132 79.334 1.91%
2023-07-26 0 89.05 - - - - 0 0 - 78.09 - - - - 0 - 0.62%
2023-07-25 0 88.50 88.40 - 88.50 88.50 500 44,250 88.500 77.60 77.52 - 77.60 77.60 570 77.605 0.28%
2023-07-24 0 88.25 - - 88.25 88.25 500 44,125 88.250 77.39 - - 77.39 77.39 570 77.385 -1.40%
2023-07-21 0 89.50 - - - - 0 0 - 78.48 - - - - 0 - 0.62%
2023-07-20 0 88.95 - - 88.95 89.15 1,500 133,525 89.017 78.00 - - 78.00 78.17 1,711 78.058 1.02%
2023-07-19 0 88.05 87.70 88.70 87.45 87.45 1,000 87,450 87.450 77.21 76.90 77.78 76.68 76.68 1,140 76.684 0.11%
2023-07-18 0 87.95 87.85 88.70 87.95 89.30 4,500 399,550 88.789 77.12 77.03 77.78 77.12 78.31 5,132 77.858 -0.96%
2023-07-14 0 88.80 82.20 - 88.70 89.00 4,000 355,250 88.813 77.87 72.08 - 77.78 78.04 4,562 77.879 -0.73%
2023-07-13 0 89.45 88.30 - 89.10 89.10 500 44,550 89.100 78.44 77.43 - 78.13 78.13 570 78.131 1.30%
2023-07-12 0 88.30 - - - - 0 0 - 77.43 - - - - 0 - 0.06%
2023-07-11 0 88.25 84.80 - 87.65 87.65 500 43,825 87.650 77.39 74.36 - 76.86 76.86 570 76.859 2.26%
2023-07-10 0 86.30 - - 85.55 88.20 9,000 776,525 86.281 75.68 - - 75.02 77.34 10,264 75.658 -1.93%
2023-07-07 0 88.00 - - 88.00 88.50 3,500 309,200 88.343 77.17 - - 77.17 77.60 3,991 77.467 -2.17%
2023-07-06 0 89.95 89.80 - 90.20 90.70 1,000 90,450 90.450 78.88 78.74 - 79.10 79.53 1,140 79.314 -1.85%
2023-07-05 0 91.65 91.20 - 91.70 92.50 1,000 92,100 92.100 80.37 79.97 - 80.41 81.11 1,140 80.761 0.16%
2023-07-04 0 91.50 91.20 - - - 0 0 - 80.24 79.97 - - - 0 - 0.00%
2023-07-03 0 91.50 91.30 - - - 0 0 - 80.24 80.06 - - - 0 - 0.00%
2023-06-30 0 91.50 89.80 - 91.30 91.50 3,500 320,150 91.471 80.24 78.74 - 80.06 80.24 3,991 80.210 1.44%
2023-06-29 0 90.20 88.00 - 90.20 90.20 500 45,100 90.200 79.10 77.17 - 79.10 79.10 570 79.095 -1.58%
2023-06-28 0 91.65 88.00 - 90.35 90.70 21,000 1,902,875 90.613 80.37 77.17 - 79.23 79.53 23,948 79.457 1.44%
2023-06-27 0 90.35 90.35 - 90.10 90.10 500 45,050 90.100 79.23 79.23 - 79.01 79.01 570 79.008 1.06%
2023-06-26 0 89.40 - - 89.40 89.40 10,500 938,700 89.400 78.39 - - 78.39 78.39 11,974 78.394 -0.67%
2023-06-23 0 90.00 - - 89.95 90.10 11,500 1,034,850 89.987 78.92 - - 78.88 79.01 13,115 78.908 -2.28%
2023-06-21 0 92.10 - - 92.50 93.70 7,500 701,275 93.503 80.76 - - 81.11 82.16 8,553 81.992 -1.02%
2023-06-20 0 93.05 - - 93.30 93.30 9,000 839,700 93.300 81.59 - - 81.81 81.81 10,264 81.814 -0.48%
2023-06-19 0 93.50 92.40 94.00 93.00 93.55 6,500 607,675 93.488 81.99 81.02 82.43 81.55 82.03 7,413 81.979

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top